1649402100000|2022-04-08 07:15:00|3418.52|3418.52|3418.86|3418.86|3418.86|3418.86|3418.52|3418.52|0
1649402120000|2022-04-08 07:15:20|3418.45|3418.45|3418.75|3418.75|3419.11|3419.11|3418.45|3418.45|0
1649402130000|2022-04-08 07:15:30|3418.85|3418.85|3418.85|3418.85|3418.85|3418.85|3418.85|3418.85|0
1649402140000|2022-04-08 07:15:40|3418.29|3418.29|3418.29|3418.29|3418.29|3418.29|3418.29|3418.29|0
1649402160000|2022-04-08 07:16:00|3418.21|3418.21|3417.79|3417.79|3418.21|3418.21|3417.79|3417.79|0
1649402170000|2022-04-08 07:16:10|3417.71|3417.71|3417.73|3417.73|3417.83|3417.83|3417.71|3417.71|0
1649402190000|2022-04-08 07:16:30|3417.81|3417.81|3416.53|3416.53|3417.81|3417.81|3416.14|3416.14|0
1649402210000|2022-04-08 07:16:50|3417.19|3417.19|3418.31|3418.31|3418.31|3418.31|3417.19|3417.19|0
1649402220000|2022-04-08 07:17:00|3418.35|3418.35|3419.26|3419.26|3419.3|3419.3|3418.35|3418.35|0
1649402230000|2022-04-08 07:17:10|3419.34|3419.34|3419.34|3419.34|3419.34|3419.34|3419.34|3419.34|0
1649402240000|2022-04-08 07:17:20|3419.52|3419.52|3419.73|3419.73|3419.93|3419.93|3419.52|3419.52|0
1649402250000|2022-04-08 07:17:30|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|3419.55|0
1649402260000|2022-04-08 07:17:40|3419.49|3419.49|3419.31|3419.31|3419.68|3419.68|3419.31|3419.31|0
1649402310000|2022-04-08 07:18:30|3419.42|3419.42|3419.85|3419.85|3419.85|3419.85|3419.42|3419.42|0
1649402320000|2022-04-08 07:18:40|3419.89|3419.89|3419.89|3419.89|3419.89|3419.89|3419.89|3419.89|0
1649402330000|2022-04-08 07:18:50|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|0
1649402360000|2022-04-08 07:19:20|3419.01|3419.01|3419.01|3419.01|3419.01|3419.01|3419.01|3419.01|0
1649402370000|2022-04-08 07:19:30|3418.68|3418.68|3418.68|3418.68|3418.68|3418.68|3418.5|3418.5|0
1649402380000|2022-04-08 07:19:40|3418.52|3418.52|3419.44|3419.44|3419.52|3419.52|3418.52|3418.52|0
1649402400000|2022-04-08 07:20:00|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|0
1649402410000|2022-04-08 07:20:10|3419.76|3419.76|3419.68|3419.68|3419.76|3419.76|3419.6|3419.6|0
1649402450000|2022-04-08 07:20:50|3419.6|3419.6|3419.07|3419.07|3419.6|3419.6|3418.07|3418.07|0
1649402460000|2022-04-08 07:21:00|3419.28|3419.28|3419.1|3419.1|3419.28|3419.28|3418.81|3418.81|0
1649402470000|2022-04-08 07:21:10|3419.18|3419.18|3419.18|3419.18|3419.18|3419.18|3419.18|3419.18|0
1649402480000|2022-04-08 07:21:20|3419.25|3419.25|3418.94|3418.94|3419.25|3419.25|3418.94|3418.94|0
1649402510000|2022-04-08 07:21:50|3419.26|3419.26|3419.3|3419.3|3419.3|3419.3|3419.26|3419.26|0
1649402520000|2022-04-08 07:22:00|3419.48|3419.48|3419.99|3419.99|3419.99|3419.99|3419.48|3419.48|0
1649402530000|2022-04-08 07:22:10|3420.08|3420.08|3420.08|3420.08|3420.08|3420.08|3420.08|3420.08|0
1649402540000|2022-04-08 07:22:20|3421.12|3421.12|3421.12|3421.12|3421.12|3421.12|3421.12|3421.12|0
1649402570000|2022-04-08 07:22:50|3420.76|3420.76|3420.76|3420.76|3420.76|3420.76|3420.76|3420.76|0
1649402590000|2022-04-08 07:23:10|3420.68|3420.68|3420.86|3420.86|3420.86|3420.86|3420.68|3420.68|0
1649402600000|2022-04-08 07:23:20|3421.09|3421.09|3420.99|3420.99|3421.17|3421.17|3420.81|3420.81|0
1649402610000|2022-04-08 07:23:30|3421.32|3421.32|3421.18|3421.18|3421.75|3421.75|3420.99|3420.99|0
1649402620000|2022-04-08 07:23:40|3421.24|3421.24|3420.46|3420.46|3421.24|3421.24|3420.33|3420.33|0
1649402630000|2022-04-08 07:23:50|3420.35|3420.35|3420.76|3420.76|3420.76|3420.76|3420.35|3420.35|0
1649402640000|2022-04-08 07:24:00|3420.87|3420.87|3421.1|3421.1|3421.1|3421.1|3420.87|3420.87|0
1649402650000|2022-04-08 07:24:10|3421.81|3421.81|3421.68|3421.68|3421.81|3421.81|3421.68|3421.68|0
1649402660000|2022-04-08 07:24:20|3421.79|3421.79|3421.66|3421.66|3421.79|3421.79|3421.66|3421.66|0
1649402690000|2022-04-08 07:24:50|3422.08|3422.08|3422.08|3422.08|3422.08|3422.08|3422.08|3422.08|0
1649402710000|2022-04-08 07:25:10|3421.74|3421.74|3419.99|3419.99|3421.74|3421.74|3419.99|3419.99|0
1649402750000|2022-04-08 07:25:50|3420.1|3420.1|3420.1|3420.1|3420.1|3420.1|3420.1|3420.1|0
1649402770000|2022-04-08 07:26:10|3420.05|3420.05|3420.07|3420.07|3420.07|3420.07|3419.97|3419.97|0
1649402790000|2022-04-08 07:26:30|3420.1|3420.1|3420.1|3420.1|3420.1|3420.1|3420.1|3420.1|0
1649402810000|2022-04-08 07:26:50|3420.43|3420.43|3420.76|3420.76|3420.76|3420.76|3419.43|3419.43|0
1649402820000|2022-04-08 07:27:00|3421.1|3421.1|3421.2|3421.2|3421.2|3421.2|3421.1|3421.1|0
1649402840000|2022-04-08 07:27:20|3421.6|3421.6|3421.6|3421.6|3421.6|3421.6|3421.6|3421.6|0
1649402860000|2022-04-08 07:27:40|3422.15|3422.15|3422.15|3422.15|3422.15|3422.15|3422.15|3422.15|0
1649402870000|2022-04-08 07:27:50|3422.26|3422.26|3422.15|3422.15|3422.26|3422.26|3422.15|3422.15|0
1649402900000|2022-04-08 07:28:20|3422.47|3422.47|3422.47|3422.47|3422.47|3422.47|3422.47|3422.47|0
1649402910000|2022-04-08 07:28:30|3422.54|3422.54|3422.54|3422.54|3422.54|3422.54|3422.54|3422.54|0
1649402920000|2022-04-08 07:28:40|3422.87|3422.87|3422.87|3422.87|3422.87|3422.87|3422.87|3422.87|0
1649402930000|2022-04-08 07:28:50|3423.02|3423.02|3422.74|3422.74|3423.02|3423.02|3422.74|3422.74|0
1649402940000|2022-04-08 07:29:00|3422.64|3422.64|3422.85|3422.85|3422.98|3422.98|3422.64|3422.64|0
1649402950000|2022-04-08 07:29:10|3422.77|3422.77|3422.1|3422.1|3422.77|3422.77|3422.1|3422.1|0
1649402960000|2022-04-08 07:29:20|3422.22|3422.22|3422.49|3422.49|3422.49|3422.49|3422.22|3422.22|0
1649402970000|2022-04-08 07:29:30|3422.68|3422.68|3422.64|3422.64|3422.68|3422.68|3422.64|3422.64|0
1649402990000|2022-04-08 07:29:50|3422.48|3422.48|3422.48|3422.48|3422.48|3422.48|3422.48|3422.48|0
1649403000000|2022-04-08 07:30:00|3422.33|3422.33|3421.9|3421.9|3422.35|3422.35|3421.9|3421.9|0
1649403010000|2022-04-08 07:30:10|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|3421.86|0
1649403030000|2022-04-08 07:30:30|3421.78|3421.78|3421.78|3421.78|3421.78|3421.78|3421.78|3421.78|0
1649403060000|2022-04-08 07:31:00|3421.57|3421.57|3421.57|3421.57|3421.57|3421.57|3421.57|3421.57|0
1649403080000|2022-04-08 07:31:20|3420.91|3420.91|3421.24|3421.24|3421.24|3421.24|3420.91|3420.91|0
1649403100000|2022-04-08 07:31:40|3421.13|3421.13|3421.13|3421.13|3421.13|3421.13|3421.13|3421.13|0
1649403120000|2022-04-08 07:32:00|3421.42|3421.42|3421.32|3421.32|3421.42|3421.42|3421.32|3421.32|0
1649403140000|2022-04-08 07:32:20|3421.43|3421.43|3421.32|3421.32|3421.43|3421.43|3421.32|3421.32|0
1649403160000|2022-04-08 07:32:40|3421.17|3421.17|3421.27|3421.27|3421.27|3421.27|3420.94|3420.94|0
1649403170000|2022-04-08 07:32:50|3421.39|3421.39|3421.39|3421.39|3421.39|3421.39|3421.39|3421.39|0
1649403180000|2022-04-08 07:33:00|3421.16|3421.16|3421.16|3421.16|3421.16|3421.16|3421.16|3421.16|0
1649403210000|2022-04-08 07:33:30|3421.06|3421.06|3421.06|3421.06|3421.06|3421.06|3421.06|3421.06|0
1649403230000|2022-04-08 07:33:50|3421.17|3421.17|3421.17|3421.17|3421.17|3421.17|3421.17|3421.17|0
1649403280000|2022-04-08 07:34:40|3420.5|3420.5|3420.5|3420.5|3420.5|3420.5|3420.5|3420.5|0
1649403290000|2022-04-08 07:34:50|3420.37|3420.37|3420.37|3420.37|3420.37|3420.37|3420.37|3420.37|0
1649403300000|2022-04-08 07:35:00|3420.29|3420.29|3420.63|3420.63|3420.63|3420.63|3420.29|3420.29|0
1649403330000|2022-04-08 07:35:30|3420.71|3420.71|3420.71|3420.71|3420.71|3420.71|3420.71|3420.71|0
1649403340000|2022-04-08 07:35:40|3420.63|3420.63|3420.66|3420.66|3420.66|3420.66|3420.58|3420.58|0
1649403380000|2022-04-08 07:36:20|3420.74|3420.74|3420.74|3420.74|3420.74|3420.74|3420.74|3420.74|0
1649403410000|2022-04-08 07:36:50|3420.4|3420.4|3420.4|3420.4|3420.4|3420.4|3420.4|3420.4|0
1649403420000|2022-04-08 07:37:00|3420.51|3420.51|3420.51|3420.51|3420.51|3420.51|3420.51|3420.51|0
1649403430000|2022-04-08 07:37:10|3420.4|3420.4|3420.4|3420.4|3420.4|3420.4|3420.4|3420.4|0
1649403500000|2022-04-08 07:38:20|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|3420.49|0
1649403530000|2022-04-08 07:38:50|3420.15|3420.15|3419.48|3419.48|3420.15|3420.15|3419.48|3419.48|0
1649403540000|2022-04-08 07:39:00|3419.7|3419.7|3419.7|3419.7|3419.7|3419.7|3419.36|3419.36|0
1649403550000|2022-04-08 07:39:10|3420.01|3420.01|3420.01|3420.01|3420.01|3420.01|3420.01|3420.01|0
1649403560000|2022-04-08 07:39:20|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|3419.68|0
1649403570000|2022-04-08 07:39:30|3420.01|3420.01|3420.01|3420.01|3420.01|3420.01|3420.01|3420.01|0
1649403580000|2022-04-08 07:39:40|3420.12|3420.12|3419.59|3419.59|3420.12|3420.12|3419.59|3419.59|0
1649403600000|2022-04-08 07:40:00|3419.38|3419.38|3419.38|3419.38|3419.38|3419.38|3419.38|3419.38|0
1649403610000|2022-04-08 07:40:10|3419.14|3419.14|3418.81|3418.81|3419.14|3419.14|3418.81|3418.81|0
1649403640000|2022-04-08 07:40:40|3418.48|3418.48|3416.35|3416.35|3418.48|3418.48|3416.35|3416.35|0
1649403650000|2022-04-08 07:40:50|3416.29|3416.29|3416.01|3416.01|3416.29|3416.29|3416.01|3416.01|0
1649403670000|2022-04-08 07:41:10|3415.8|3415.8|3415.41|3415.41|3415.8|3415.8|3415.41|3415.41|0
1649403680000|2022-04-08 07:41:20|3415.34|3415.34|3415.34|3415.34|3415.34|3415.34|3415.34|3415.34|0
1649403690000|2022-04-08 07:41:30|3415.49|3415.49|3415.34|3415.34|3415.49|3415.49|3415.34|3415.34|0
1649403700000|2022-04-08 07:41:40|3415.23|3415.23|3415.07|3415.07|3415.23|3415.23|3415.07|3415.07|0
1649403710000|2022-04-08 07:41:50|3414.97|3414.97|3414.26|3414.26|3414.97|3414.97|3414.26|3414.26|0
1649403720000|2022-04-08 07:42:00|3414.61|3414.61|3413.98|3413.98|3414.61|3414.61|3413.98|3413.98|0
1649403730000|2022-04-08 07:42:10|3414.16|3414.16|3414.16|3414.16|3414.16|3414.16|3414.16|3414.16|0
1649403740000|2022-04-08 07:42:20|3413.77|3413.77|3413.95|3413.95|3413.95|3413.95|3413.77|3413.77|0
1649403750000|2022-04-08 07:42:30|3414.03|3414.03|3414.03|3414.03|3414.03|3414.03|3414.03|3414.03|0
1649403770000|2022-04-08 07:42:50|3413.87|3413.87|3413.87|3413.87|3413.87|3413.87|3413.87|3413.87|0
1649403800000|2022-04-08 07:43:20|3413.7|3413.7|3413.7|3413.7|3413.7|3413.7|3413.7|3413.7|0
1649403810000|2022-04-08 07:43:30|3413.52|3413.52|3414.76|3414.76|3414.76|3414.76|3413.52|3413.52|0
1649403830000|2022-04-08 07:43:50|3414.68|3414.68|3414.32|3414.32|3414.68|3414.68|3414.32|3414.32|0
1649403840000|2022-04-08 07:44:00|3413.98|3413.98|3413.98|3413.98|3413.98|3413.98|3413.98|3413.98|0
1649403850000|2022-04-08 07:44:10|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|3413.91|0
1649403860000|2022-04-08 07:44:20|3413.87|3413.87|3413.87|3413.87|3413.87|3413.87|3413.87|3413.87|0
1649403880000|2022-04-08 07:44:40|3413.69|3413.69|3412.51|3412.51|3413.69|3413.69|3412.51|3412.51|0
1649403890000|2022-04-08 07:44:50|3412.4|3412.4|3412.29|3412.29|3412.4|3412.4|3412.29|3412.29|0
1649403900000|2022-04-08 07:45:00|3411.93|3411.93|3411.97|3411.97|3411.97|3411.97|3411.76|3411.76|0
1649403920000|2022-04-08 07:45:20|3412.04|3412.04|3412.04|3412.04|3412.04|3412.04|3412.04|3412.04|0
1649403930000|2022-04-08 07:45:30|3412.71|3412.71|3412.71|3412.71|3412.71|3412.71|3412.71|3412.71|0
1649403940000|2022-04-08 07:45:40|3412.8|3412.8|3412.67|3412.67|3412.8|3412.8|3412.59|3412.59|0
1649403950000|2022-04-08 07:45:50|3413|3413|3413.07|3413.07|3413.07|3413.07|3413|3413|0
1649403960000|2022-04-08 07:46:00|3412.89|3412.89|3412.46|3412.46|3412.89|3412.89|3412.23|3412.23|0
1649403980000|2022-04-08 07:46:20|3412.32|3412.32|3412.39|3412.39|3412.39|3412.39|3412.32|3412.32|0
1649404010000|2022-04-08 07:46:50|3412.06|3412.06|3412.06|3412.06|3412.06|3412.06|3412.06|3412.06|0
1649404020000|2022-04-08 07:47:00|3411.73|3411.73|3411.39|3411.39|3411.73|3411.73|3411.39|3411.39|0
1649404050000|2022-04-08 07:47:30|3411.32|3411.32|3411.32|3411.32|3411.32|3411.32|3411.32|3411.32|0
1649404080000|2022-04-08 07:48:00|3411.25|3411.25|3411.25|3411.25|3411.25|3411.25|3411.25|3411.25|0
1649404100000|2022-04-08 07:48:20|3410.93|3410.93|3410.93|3410.93|3410.93|3410.93|3410.93|3410.93|0
1649404120000|2022-04-08 07:48:40|3411.26|3411.26|3411.26|3411.26|3411.26|3411.26|3411.26|3411.26|0
1649404130000|2022-04-08 07:48:50|3411.36|3411.36|3411.97|3411.97|3411.97|3411.97|3411.36|3411.36|0
1649404160000|2022-04-08 07:49:20|3412.3|3412.3|3411.97|3411.97|3412.3|3412.3|3411.97|3411.97|0
1649404170000|2022-04-08 07:49:30|3411.74|3411.74|3411.74|3411.74|3411.74|3411.74|3411.74|3411.74|0
1649404190000|2022-04-08 07:49:50|3411.63|3411.63|3411.63|3411.63|3411.63|3411.63|3411.63|3411.63|0
1649404200000|2022-04-08 07:50:00|3411.55|3411.55|3411.55|3411.55|3411.55|3411.55|3411.55|3411.55|0
1649404210000|2022-04-08 07:50:10|3412.55|3412.55|3412.55|3412.55|3412.55|3412.55|3412.55|3412.55|0
1649404220000|2022-04-08 07:50:20|3411.88|3411.88|3412.84|3412.84|3412.84|3412.84|3411.88|3411.88|0
1649404230000|2022-04-08 07:50:30|3412.67|3412.67|3412.67|3412.67|3412.67|3412.67|3412.67|3412.67|0
1649404260000|2022-04-08 07:51:00|3412.57|3412.57|3412.51|3412.51|3412.57|3412.57|3412.51|3412.51|0
1649404360000|2022-04-08 07:52:40|3412.18|3412.18|3412.37|3412.37|3412.37|3412.37|3412.18|3412.18|0
1649404390000|2022-04-08 07:53:10|3412.41|3412.41|3412.55|3412.55|3412.55|3412.55|3412.41|3412.41|0
1649404400000|2022-04-08 07:53:20|3412.59|3412.59|3412.55|3412.55|3412.59|3412.59|3412.48|3412.48|0
1649404440000|2022-04-08 07:54:00|3412.44|3412.44|3412.44|3412.44|3412.44|3412.44|3412.44|3412.44|0
1649404490000|2022-04-08 07:54:50|3412.22|3412.22|3412.22|3412.22|3412.22|3412.22|3412.22|3412.22|0
1649404510000|2022-04-08 07:55:10|3412.55|3412.55|3412.55|3412.55|3412.55|3412.55|3412.55|3412.55|0
1649404520000|2022-04-08 07:55:20|3411.88|3411.88|3411.88|3411.88|3411.88|3411.88|3411.88|3411.88|0
1649404530000|2022-04-08 07:55:30|3411.72|3411.72|3411.38|3411.38|3411.72|3411.72|3411.38|3411.38|0
1649404550000|2022-04-08 07:55:50|3411.21|3411.21|3411.21|3411.21|3411.21|3411.21|3411.21|3411.21|0
1649404560000|2022-04-08 07:56:00|3411.32|3411.32|3411.32|3411.32|3411.32|3411.32|3411.32|3411.32|0
1649404570000|2022-04-08 07:56:10|3411.42|3411.42|3411.42|3411.42|3411.42|3411.42|3411.42|3411.42|0
1649404640000|2022-04-08 07:57:20|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|3411.08|0
1649404650000|2022-04-08 07:57:30|3411.12|3411.12|3411.12|3411.12|3411.12|3411.12|3411.12|3411.12|0
1649404660000|2022-04-08 07:57:40|3411.33|3411.33|3411.33|3411.33|3411.33|3411.33|3411.33|3411.33|0
1649404710000|2022-04-08 07:58:30|3411.51|3411.51|3411.33|3411.33|3411.51|3411.51|3411.33|3411.33|0
1649404760000|2022-04-08 07:59:20|3411.25|3411.25|3411.25|3411.25|3411.25|3411.25|3411.25|3411.25|0
1649404780000|2022-04-08 07:59:40|3411.36|3411.36|3411.36|3411.36|3411.36|3411.36|3411.36|3411.36|0
1649404790000|2022-04-08 07:59:50|3411.44|3411.44|3410.41|3410.41|3411.48|3411.48|3410.41|3410.41|0
1649404800000|2022-04-08 08:00:00|3410.2|3410.2|3410.12|3410.12|3410.2|3410.2|3410.12|3410.12|0
1649404810000|2022-04-08 08:00:10|3410.08|3410.08|3410.08|3410.08|3410.08|3410.08|3410.08|3410.08|0
1649404830000|2022-04-08 08:00:30|3410.75|3410.75|3410.08|3410.08|3410.75|3410.75|3410.08|3410.08|0
1649404840000|2022-04-08 08:00:40|3410.42|3410.42|3410.38|3410.38|3410.42|3410.42|3410.38|3410.38|0
1649404850000|2022-04-08 08:00:50|3410.71|3410.71|3410.71|3410.71|3410.71|3410.71|3410.71|3410.71|0
1649404860000|2022-04-08 08:01:00|3411.04|3411.04|3411.04|3411.04|3411.04|3411.04|3411.04|3411.04|0
1649404870000|2022-04-08 08:01:10|3410.82|3410.82|3409.79|3409.79|3410.82|3410.82|3409.79|3409.79|0
1649404890000|2022-04-08 08:01:30|3409.58|3409.58|3409.79|3409.79|3409.79|3409.79|3409.58|3409.58|0
1649404920000|2022-04-08 08:02:00|3409.71|3409.71|3409.71|3409.71|3409.71|3409.71|3409.71|3409.71|0
1649404940000|2022-04-08 08:02:20|3409.54|3409.54|3409.54|3409.54|3409.54|3409.54|3409.54|3409.54|0
1649404980000|2022-04-08 08:03:00|3409.33|3409.33|3409.53|3409.53|3409.53|3409.53|3409.33|3409.33|0
1649404990000|2022-04-08 08:03:10|3408.53|3408.53|3409.01|3409.01|3409.01|3409.01|3408.53|3408.53|0
1649405010000|2022-04-08 08:03:30|3408.89|3408.89|3409.24|3409.24|3409.24|3409.24|3408.89|3408.89|0
1649405040000|2022-04-08 08:04:00|3409.41|3409.41|3409.49|3409.49|3409.49|3409.49|3409.33|3409.33|0
1649405050000|2022-04-08 08:04:10|3409.53|3409.53|3409.36|3409.36|3409.53|3409.53|3409.36|3409.36|0
1649405060000|2022-04-08 08:04:20|3409.74|3409.74|3409.74|3409.74|3409.74|3409.74|3409.74|3409.74|0
1649405070000|2022-04-08 08:04:30|3410.08|3410.08|3409.99|3409.99|3410.41|3410.41|3409.99|3409.99|0
1649405080000|2022-04-08 08:04:40|3410.17|3410.17|3410.17|3410.17|3410.17|3410.17|3410.17|3410.17|0
1649405100000|2022-04-08 08:05:00|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|0
1649405170000|2022-04-08 08:06:10|3410.11|3410.11|3410.03|3410.03|3410.11|3410.11|3410.03|3410.03|0
1649405180000|2022-04-08 08:06:20|3410.19|3410.19|3410.19|3410.19|3410.19|3410.19|3410.19|3410.19|0
1649405210000|2022-04-08 08:06:50|3409.19|3409.19|3409.19|3409.19|3409.19|3409.19|3408.85|3408.85|0
1649405220000|2022-04-08 08:07:00|3408.52|3408.52|3408.52|3408.52|3408.52|3408.52|3408.52|3408.52|0
1649405230000|2022-04-08 08:07:10|3408.85|3408.85|3408.85|3408.85|3408.85|3408.85|3408.85|3408.85|0
1649405270000|2022-04-08 08:07:50|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|0
1649405280000|2022-04-08 08:08:00|3409.08|3409.08|3409.82|3409.82|3409.86|3409.86|3409.08|3409.08|0
1649405290000|2022-04-08 08:08:10|3410.05|3410.05|3410.05|3410.05|3410.05|3410.05|3410.05|3410.05|0
1649405300000|2022-04-08 08:08:20|3410.09|3410.09|3410.09|3410.09|3410.09|3410.09|3410.09|3410.09|0
1649405310000|2022-04-08 08:08:30|3410.33|3410.33|3410.33|3410.33|3410.33|3410.33|3410.33|3410.33|0
1649405320000|2022-04-08 08:08:40|3410.67|3410.67|3410.95|3410.95|3410.95|3410.95|3410.67|3410.67|0
1649405330000|2022-04-08 08:08:50|3410.77|3410.77|3410.56|3410.56|3410.77|3410.77|3410.42|3410.42|0
1649405340000|2022-04-08 08:09:00|3410.74|3410.74|3411|3411|3411|3411|3410.66|3410.66|0
1649405350000|2022-04-08 08:09:10|3410.55|3410.55|3411.12|3411.12|3411.12|3411.12|3410.55|3410.55|0
1649405360000|2022-04-08 08:09:20|3411.21|3411.21|3411.25|3411.25|3411.32|3411.32|3411.21|3411.21|0
1649405370000|2022-04-08 08:09:30|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|3411.16|0
1649405390000|2022-04-08 08:09:50|3411.2|3411.2|3411.2|3411.2|3411.2|3411.2|3411.2|3411.2|0
1649405410000|2022-04-08 08:10:10|3411.09|3411.09|3411.09|3411.09|3411.09|3411.09|3411.09|3411.09|0
1649405420000|2022-04-08 08:10:20|3411.16|3411.16|3411.51|3411.51|3411.51|3411.51|3411.12|3411.12|0
1649405520000|2022-04-08 08:12:00|3411.4|3411.4|3411.4|3411.4|3411.4|3411.4|3411.4|3411.4|0
1649405590000|2022-04-08 08:13:10|3411.71|3411.71|3411.71|3411.71|3411.71|3411.71|3411.71|3411.71|0
1649405620000|2022-04-08 08:13:40|3411.38|3411.38|3411.05|3411.05|3411.38|3411.38|3411.05|3411.05|0
1649405640000|2022-04-08 08:14:00|3410.93|3410.93|3410.15|3410.15|3410.93|3410.93|3410.15|3410.15|0
1649405650000|2022-04-08 08:14:10|3410.27|3410.27|3410.38|3410.38|3410.38|3410.38|3410.27|3410.27|0
1649405700000|2022-04-08 08:15:00|3410.05|3410.05|3410.16|3410.16|3410.16|3410.16|3410.05|3410.05|0
1649405720000|2022-04-08 08:15:20|3410.27|3410.27|3410.27|3410.27|3410.27|3410.27|3410.27|3410.27|0
1649405730000|2022-04-08 08:15:30|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|0
1649405780000|2022-04-08 08:16:20|3410.47|3410.47|3410.47|3410.47|3410.47|3410.47|3410.47|3410.47|0
1649405790000|2022-04-08 08:16:30|3410.65|3410.65|3410.47|3410.47|3410.65|3410.65|3410.47|3410.47|0
1649405800000|2022-04-08 08:16:40|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|3410.39|0
1649405810000|2022-04-08 08:16:50|3410.46|3410.46|3410.57|3410.57|3410.57|3410.57|3410.46|3410.46|0
1649405840000|2022-04-08 08:17:20|3410.34|3410.34|3410.34|3410.34|3410.34|3410.34|3410.34|3410.34|0
1649405930000|2022-04-08 08:18:50|3410.52|3410.52|3410.52|3410.52|3410.52|3410.52|3410.52|3410.52|0
1649405950000|2022-04-08 08:19:10|3410.62|3410.62|3410.54|3410.54|3410.62|3410.62|3410.54|3410.54|0
1649405960000|2022-04-08 08:19:20|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|3410.5|0
1649405980000|2022-04-08 08:19:40|3409.5|3409.5|3409.5|3409.5|3409.5|3409.5|3409.5|3409.5|0
1649405990000|2022-04-08 08:19:50|3409.52|3409.52|3409.62|3409.62|3409.62|3409.62|3409.52|3409.52|0
1649406020000|2022-04-08 08:20:20|3409.67|3409.67|3409.55|3409.55|3409.67|3409.67|3409.55|3409.55|0
1649406040000|2022-04-08 08:20:40|3409.5|3409.5|3409.29|3409.29|3409.5|3409.5|3409.29|3409.29|0
1649406070000|2022-04-08 08:21:10|3409.09|3409.09|3409.09|3409.09|3409.09|3409.09|3409.09|3409.09|0
1649406080000|2022-04-08 08:21:20|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|0
1649406090000|2022-04-08 08:21:30|3409.04|3409.04|3408.92|3408.92|3409.04|3409.04|3408.92|3408.92|0
1649406100000|2022-04-08 08:21:40|3409.26|3409.26|3409.26|3409.26|3409.26|3409.26|3409.26|3409.26|0
1649406120000|2022-04-08 08:22:00|3409.18|3409.18|3409.18|3409.18|3409.18|3409.18|3409.18|3409.18|0
1649406130000|2022-04-08 08:22:10|3409.03|3409.03|3409.1|3409.1|3409.1|3409.1|3409.03|3409.03|0
1649406140000|2022-04-08 08:22:20|3409.44|3409.44|3409.44|3409.44|3409.44|3409.44|3409.44|3409.44|0
1649406160000|2022-04-08 08:22:40|3409.33|3409.33|3408.84|3408.84|3409.33|3409.33|3408.84|3408.84|0
1649406170000|2022-04-08 08:22:50|3408.95|3408.95|3408.95|3408.95|3408.95|3408.95|3408.95|3408.95|0
1649406180000|2022-04-08 08:23:00|3408.73|3408.73|3408.98|3408.98|3408.98|3408.98|3408.73|3408.73|0
1649406220000|2022-04-08 08:23:40|3409.08|3409.08|3409.08|3409.08|3409.08|3409.08|3409.08|3409.08|0
1649406240000|2022-04-08 08:24:00|3409.5|3409.5|3410.19|3410.19|3410.19|3410.19|3409.5|3409.5|0
1649406250000|2022-04-08 08:24:10|3410.64|3410.64|3410.99|3410.99|3411.04|3411.04|3410.64|3410.64|0
1649406260000|2022-04-08 08:24:20|3410.88|3410.88|3410.88|3410.88|3410.88|3410.88|3410.88|3410.88|0
1649406270000|2022-04-08 08:24:30|3411.21|3411.21|3411.38|3411.38|3411.4|3411.4|3411.21|3411.21|0
1649406280000|2022-04-08 08:24:40|3411.45|3411.45|3411.56|3411.56|3411.56|3411.56|3411.45|3411.45|0
1649406290000|2022-04-08 08:24:50|3411.48|3411.48|3411.56|3411.56|3411.56|3411.56|3411.48|3411.48|0
1649406310000|2022-04-08 08:25:10|3411.34|3411.34|3411.49|3411.49|3411.54|3411.54|3411.34|3411.34|0
1649406320000|2022-04-08 08:25:20|3411.46|3411.46|3411.44|3411.44|3411.51|3411.51|3411.44|3411.44|0
1649406340000|2022-04-08 08:25:40|3411.41|3411.41|3411.41|3411.41|3411.41|3411.41|3411.41|3411.41|0
1649406360000|2022-04-08 08:26:00|3411.75|3411.75|3411.75|3411.75|3411.75|3411.75|3411.75|3411.75|0
1649406380000|2022-04-08 08:26:20|3411.57|3411.57|3411.57|3411.57|3411.57|3411.57|3411.57|3411.57|0
1649406420000|2022-04-08 08:27:00|3411.72|3411.72|3411.72|3411.72|3411.72|3411.72|3411.72|3411.72|0
1649406440000|2022-04-08 08:27:20|3411.8|3411.8|3411.72|3411.72|3411.8|3411.8|3411.72|3411.72|0
1649406450000|2022-04-08 08:27:30|3411.51|3411.51|3411.51|3411.51|3411.51|3411.51|3411.51|3411.51|0
1649406460000|2022-04-08 08:27:40|3411.33|3411.33|3411.33|3411.33|3411.33|3411.33|3411.33|3411.33|0
1649406470000|2022-04-08 08:27:50|3411.18|3411.18|3411.1|3411.1|3411.18|3411.18|3411.1|3411.1|0
1649406480000|2022-04-08 08:28:00|3411.06|3411.06|3410.59|3410.59|3411.06|3411.06|3410.59|3410.59|0
1649406490000|2022-04-08 08:28:10|3410.57|3410.57|3410.15|3410.15|3410.57|3410.57|3410.15|3410.15|0
1649406530000|2022-04-08 08:28:50|3410.33|3410.33|3410.2|3410.2|3410.33|3410.33|3410.2|3410.2|0
1649406570000|2022-04-08 08:29:30|3410.3|3410.3|3410.3|3410.3|3410.3|3410.3|3410.3|3410.3|0
1649406580000|2022-04-08 08:29:40|3410.07|3410.07|3410.07|3410.07|3410.07|3410.07|3410.07|3410.07|0
1649406590000|2022-04-08 08:29:50|3409.89|3409.89|3409.89|3409.89|3409.89|3409.89|3409.89|3409.89|0
1649406610000|2022-04-08 08:30:10|3409.78|3409.78|3410.24|3410.24|3410.24|3410.24|3409.78|3409.78|0
1649406720000|2022-04-08 08:32:00|3410.01|3410.01|3409.93|3409.93|3410.01|3410.01|3409.93|3409.93|0
1649406730000|2022-04-08 08:32:10|3409.86|3409.86|3409.78|3409.78|3409.86|3409.86|3409.78|3409.78|0
1649406760000|2022-04-08 08:32:40|3408.78|3408.78|3410.19|3410.19|3410.19|3410.19|3408.78|3408.78|0
1649406770000|2022-04-08 08:32:50|3410.24|3410.24|3410.57|3410.57|3410.57|3410.57|3410.24|3410.24|0
1649406790000|2022-04-08 08:33:10|3410.61|3410.61|3410.61|3410.61|3410.61|3410.61|3410.61|3410.61|0
1649406810000|2022-04-08 08:33:30|3409.94|3409.94|3410.61|3410.61|3410.61|3410.61|3409.94|3409.94|0
1649406820000|2022-04-08 08:33:40|3410.43|3410.43|3410.43|3410.43|3410.43|3410.43|3410.43|3410.43|0
1649406830000|2022-04-08 08:33:50|3410.35|3410.35|3410.35|3410.35|3410.35|3410.35|3410.35|3410.35|0
1649406840000|2022-04-08 08:34:00|3410.25|3410.25|3410.11|3410.11|3410.25|3410.25|3410.11|3410.11|0
1649406850000|2022-04-08 08:34:10|3410.07|3410.07|3410.19|3410.19|3410.19|3410.19|3410.07|3410.07|0
1649406880000|2022-04-08 08:34:40|3409.52|3409.52|3409.19|3409.19|3409.52|3409.52|3409.19|3409.19|0
1649406910000|2022-04-08 08:35:10|3409.01|3409.01|3409.01|3409.01|3409.01|3409.01|3408.93|3408.93|0
1649406920000|2022-04-08 08:35:20|3408.99|3408.99|3408.67|3408.67|3408.99|3408.99|3408.67|3408.67|0
1649406930000|2022-04-08 08:35:30|3408.75|3408.75|3408.81|3408.81|3408.86|3408.86|3408.75|3408.75|0
1649406950000|2022-04-08 08:35:50|3408.84|3408.84|3408.88|3408.88|3408.88|3408.88|3408.81|3408.81|0
1649406960000|2022-04-08 08:36:00|3408.65|3408.65|3408.65|3408.65|3408.65|3408.65|3408.65|3408.65|0
1649406970000|2022-04-08 08:36:10|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|3408.96|0
1649406980000|2022-04-08 08:36:20|3409.17|3409.17|3409.06|3409.06|3409.17|3409.17|3409.06|3409.06|0
1649406990000|2022-04-08 08:36:30|3409.35|3409.35|3409.71|3409.71|3409.71|3409.71|3409.35|3409.35|0
1649407000000|2022-04-08 08:36:40|3409.81|3409.81|3409.81|3409.81|3409.81|3409.81|3409.81|3409.81|0
1649407010000|2022-04-08 08:36:50|3410.25|3410.25|3410.32|3410.32|3410.32|3410.32|3410.25|3410.25|0
1649407070000|2022-04-08 08:37:50|3409.97|3409.97|3409.64|3409.64|3409.97|3409.97|3409.64|3409.64|0
1649407110000|2022-04-08 08:38:30|3409.3|3409.3|3409.64|3409.64|3409.64|3409.64|3409.3|3409.3|0
1649407130000|2022-04-08 08:38:50|3409.61|3409.61|3409.66|3409.66|3409.66|3409.66|3409.61|3409.61|0
1649407150000|2022-04-08 08:39:10|3409.45|3409.45|3409.45|3409.45|3409.45|3409.45|3409.45|3409.45|0
1649407180000|2022-04-08 08:39:40|3409.08|3409.08|3409.08|3409.08|3409.08|3409.08|3409.08|3409.08|0
1649407200000|2022-04-08 08:40:00|3408.87|3408.87|3408.89|3408.89|3408.89|3408.89|3408.87|3408.87|0
1649407250000|2022-04-08 08:40:50|3408.94|3408.94|3408.78|3408.78|3408.94|3408.94|3408.78|3408.78|0
1649407260000|2022-04-08 08:41:00|3408.74|3408.74|3408.82|3408.82|3408.82|3408.82|3408.74|3408.74|0
1649407270000|2022-04-08 08:41:10|3408.85|3408.85|3408.77|3408.77|3409.08|3409.08|3408.77|3408.77|0
1649407280000|2022-04-08 08:41:20|3408.69|3408.69|3408.67|3408.67|3408.69|3408.69|3408.62|3408.62|0
1649407290000|2022-04-08 08:41:30|3408.69|3408.69|3408.69|3408.69|3408.69|3408.69|3408.69|3408.69|0
1649407300000|2022-04-08 08:41:40|3408.79|3408.79|3408.72|3408.72|3408.79|3408.79|3408.72|3408.72|0
1649407310000|2022-04-08 08:41:50|3408.79|3408.79|3408.76|3408.76|3408.79|3408.79|3408.76|3408.76|0
1649407330000|2022-04-08 08:42:10|3408.95|3408.95|3409|3409|3409|3409|3408.95|3408.95|0
1649407340000|2022-04-08 08:42:20|3409.11|3409.11|3409.19|3409.19|3409.19|3409.19|3409.11|3409.11|0
1649407380000|2022-04-08 08:43:00|3409.03|3409.03|3408.45|3408.45|3409.03|3409.03|3408.45|3408.45|0
1649407390000|2022-04-08 08:43:10|3408.42|3408.42|3408.45|3408.45|3408.45|3408.45|3408.42|3408.42|0
1649407410000|2022-04-08 08:43:30|3408.1|3408.1|3408.1|3408.1|3408.1|3408.1|3408.1|3408.1|0
1649407440000|2022-04-08 08:44:00|3408.02|3408.02|3407.86|3407.86|3408.02|3408.02|3407.86|3407.86|0
1649407460000|2022-04-08 08:44:20|3407.78|3407.78|3407.7|3407.7|3407.78|3407.78|3407.7|3407.7|0
1649407470000|2022-04-08 08:44:30|3407.78|3407.78|3407.32|3407.32|3407.78|3407.78|3407.32|3407.32|0
1649407480000|2022-04-08 08:44:40|3407.37|3407.37|3407.37|3407.37|3407.37|3407.37|3407.37|3407.37|0
1649407490000|2022-04-08 08:44:50|3407.26|3407.26|3407.26|3407.26|3407.26|3407.26|3407.26|3407.26|0
1649407500000|2022-04-08 08:45:00|3407.1|3407.1|3407.1|3407.1|3407.1|3407.1|3407.1|3407.1|0
1649407510000|2022-04-08 08:45:10|3407.18|3407.18|3407.18|3407.18|3407.18|3407.18|3407.18|3407.18|0
1649407520000|2022-04-08 08:45:20|3407.1|3407.1|3407.1|3407.1|3407.1|3407.1|3407.1|3407.1|0
1649407550000|2022-04-08 08:45:50|3407.17|3407.17|3406.44|3406.44|3407.17|3407.17|3406.44|3406.44|0
1649407560000|2022-04-08 08:46:00|3406.23|3406.23|3406.23|3406.23|3406.23|3406.23|3406.23|3406.23|0
1649407580000|2022-04-08 08:46:20|3406.15|3406.15|3406.15|3406.15|3406.15|3406.15|3406.15|3406.15|0
1649407590000|2022-04-08 08:46:30|3405.94|3405.94|3405.94|3405.94|3405.94|3405.94|3405.94|3405.94|0
1649407600000|2022-04-08 08:46:40|3405.87|3405.87|3405.68|3405.68|3405.87|3405.87|3405.68|3405.68|0
1649407610000|2022-04-08 08:46:50|3405.64|3405.64|3405.47|3405.47|3405.64|3405.64|3405.47|3405.47|0
1649407630000|2022-04-08 08:47:10|3405.36|3405.36|3405.26|3405.26|3405.36|3405.36|3405.26|3405.26|0
1649407660000|2022-04-08 08:47:40|3405.43|3405.43|3405.29|3405.29|3405.43|3405.43|3405.29|3405.29|0
1649407670000|2022-04-08 08:47:50|3405.11|3405.11|3404.64|3404.64|3405.11|3405.11|3404.64|3404.64|0
1649407680000|2022-04-08 08:48:00|3404.66|3404.66|3404.66|3404.66|3404.66|3404.66|3404.66|3404.66|0
1649407710000|2022-04-08 08:48:30|3404.54|3404.54|3404.42|3404.42|3404.54|3404.54|3404.42|3404.42|0
1649407730000|2022-04-08 08:48:50|3404.76|3404.76|3404.42|3404.42|3404.76|3404.76|3404.42|3404.42|0
1649407740000|2022-04-08 08:49:00|3404.32|3404.32|3404.3|3404.3|3404.32|3404.32|3404.3|3404.3|0
1649407760000|2022-04-08 08:49:20|3404.09|3404.09|3404.09|3404.09|3404.09|3404.09|3404.09|3404.09|0
1649407780000|2022-04-08 08:49:40|3404.19|3404.19|3404.19|3404.19|3404.19|3404.19|3404.19|3404.19|0
1649407800000|2022-04-08 08:50:00|3404.34|3404.34|3404.22|3404.22|3404.36|3404.36|3404.19|3404.19|0
1649407810000|2022-04-08 08:50:10|3404.04|3404.04|3404.04|3404.04|3404.04|3404.04|3404.04|3404.04|0
1649407830000|2022-04-08 08:50:30|3403.91|3403.91|3403.91|3403.91|3403.91|3403.91|3403.91|3403.91|0
1649407860000|2022-04-08 08:51:00|3403.83|3403.83|3403.83|3403.83|3403.83|3403.83|3403.83|3403.83|0
1649407890000|2022-04-08 08:51:30|3403.75|3403.75|3403.52|3403.52|3403.75|3403.75|3403.52|3403.52|0
1649407900000|2022-04-08 08:51:40|3403.66|3403.66|3403.73|3403.73|3403.73|3403.73|3403.66|3403.66|0
1649407920000|2022-04-08 08:52:00|3403.61|3403.61|3403.51|3403.51|3403.61|3403.61|3403.51|3403.51|0
1649407930000|2022-04-08 08:52:10|3403.43|3403.43|3403.33|3403.33|3403.43|3403.43|3403.26|3403.26|0
1649407940000|2022-04-08 08:52:20|3403.26|3403.26|3403.26|3403.26|3403.26|3403.26|3403.26|3403.26|0
1649407970000|2022-04-08 08:52:50|3403.28|3403.28|3402.86|3402.86|3403.28|3403.28|3402.86|3402.86|0
1649407980000|2022-04-08 08:53:00|3402.82|3402.82|3402.53|3402.53|3402.82|3402.82|3402.53|3402.53|0
1649407990000|2022-04-08 08:53:10|3402.37|3402.37|3402.37|3402.37|3402.37|3402.37|3402.37|3402.37|0
1649408000000|2022-04-08 08:53:20|3402.41|3402.41|3402.38|3402.38|3402.41|3402.41|3402.38|3402.38|0
1649408010000|2022-04-08 08:53:30|3402.46|3402.46|3402.38|3402.38|3402.46|3402.46|3402.38|3402.38|0
1649408030000|2022-04-08 08:53:50|3402.3|3402.3|3402.3|3402.3|3402.3|3402.3|3402.3|3402.3|0
1649408040000|2022-04-08 08:54:00|3402.54|3402.54|3402.42|3402.42|3402.54|3402.54|3402.42|3402.42|0
1649408050000|2022-04-08 08:54:10|3402.31|3402.31|3402.31|3402.31|3402.31|3402.31|3402.31|3402.31|0
1649408060000|2022-04-08 08:54:20|3402.55|3402.55|3402.55|3402.55|3402.55|3402.55|3402.55|3402.55|0
1649408070000|2022-04-08 08:54:30|3402.66|3402.66|3402.12|3402.12|3402.66|3402.66|3402.12|3402.12|0
1649408080000|2022-04-08 08:54:40|3402.01|3402.01|3401.99|3401.99|3402.01|3402.01|3401.81|3401.81|0
1649408090000|2022-04-08 08:54:50|3401.32|3401.32|3400.7|3400.7|3401.32|3401.32|3400.7|3400.7|0
1649408100000|2022-04-08 08:55:00|3400.55|3400.55|3400.43|3400.43|3400.55|3400.55|3400.43|3400.43|0
1649408110000|2022-04-08 08:55:10|3400.54|3400.54|3400.4|3400.4|3400.54|3400.54|3400.33|3400.33|0
1649408120000|2022-04-08 08:55:20|3400.51|3400.51|3400.62|3400.62|3400.62|3400.62|3400.51|3400.51|0
1649408130000|2022-04-08 08:55:30|3400.85|3400.85|3400.18|3400.18|3400.85|3400.85|3400.18|3400.18|0
1649408140000|2022-04-08 08:55:40|3400.07|3400.07|3400.23|3400.23|3400.23|3400.23|3400.07|3400.07|0
1649408150000|2022-04-08 08:55:50|3400.33|3400.33|3400.33|3400.33|3400.33|3400.33|3400.33|3400.33|0
1649408170000|2022-04-08 08:56:10|3400.38|3400.38|3400.38|3400.38|3400.38|3400.38|3400.38|3400.38|0
1649408180000|2022-04-08 08:56:20|3400.34|3400.34|3400.21|3400.21|3400.34|3400.34|3400.21|3400.21|0
1649408210000|2022-04-08 08:56:50|3400.29|3400.29|3400.29|3400.29|3400.29|3400.29|3400.29|3400.29|0
1649408220000|2022-04-08 08:57:00|3400.22|3400.22|3400.22|3400.22|3400.22|3400.22|3400.22|3400.22|0
1649408250000|2022-04-08 08:57:30|3399.55|3399.55|3399.53|3399.53|3399.55|3399.55|3399.53|3399.53|0
1649408260000|2022-04-08 08:57:40|3399.19|3399.19|3399.19|3399.19|3399.19|3399.19|3399.19|3399.19|0
1649408290000|2022-04-08 08:58:10|3399.12|3399.12|3399.12|3399.12|3399.12|3399.12|3399.12|3399.12|0
1649408300000|2022-04-08 08:58:20|3398.45|3398.45|3398.45|3398.45|3398.45|3398.45|3398.45|3398.45|0
1649408340000|2022-04-08 08:59:00|3398.12|3398.12|3398.45|3398.45|3398.45|3398.45|3398.12|3398.12|0
1649408380000|2022-04-08 08:59:40|3398.24|3398.24|3397.19|3397.19|3398.24|3398.24|3397.04|3397.04|0
1649408390000|2022-04-08 08:59:50|3397.03|3397.03|3396.68|3396.68|3397.03|3397.03|3396.68|3396.68|0
1649408400000|2022-04-08 09:00:00|3396.57|3396.57|3395.18|3395.18|3396.57|3396.57|3395.18|3395.18|0
1649408410000|2022-04-08 09:00:10|3395.31|3395.31|3395.34|3395.34|3395.34|3395.34|3395.23|3395.23|0
1649408450000|2022-04-08 09:00:50|3395.42|3395.42|3395.42|3395.42|3395.42|3395.42|3395.42|3395.42|0
1649408460000|2022-04-08 09:01:00|3395.49|3395.49|3395.28|3395.28|3395.49|3395.49|3395.28|3395.28|0
1649408480000|2022-04-08 09:01:20|3395.05|3395.05|3395.05|3395.05|3395.05|3395.05|3395.05|3395.05|0
1649408500000|2022-04-08 09:01:40|3394.52|3394.52|3394.52|3394.52|3394.52|3394.52|3394.52|3394.52|0
1649408510000|2022-04-08 09:01:50|3393.85|3393.85|3392.85|3392.85|3393.85|3393.85|3392.85|3392.85|0
1649408520000|2022-04-08 09:02:00|3392.78|3392.78|3392.78|3392.78|3392.78|3392.78|3392.78|3392.78|0
1649408530000|2022-04-08 09:02:10|3392.7|3392.7|3392.74|3392.74|3392.74|3392.74|3392.7|3392.7|0
1649408540000|2022-04-08 09:02:20|3392.63|3392.63|3392.61|3392.61|3392.63|3392.63|3392.54|3392.54|0
1649408560000|2022-04-08 09:02:40|3392.75|3392.75|3392.86|3392.86|3392.94|3392.94|3392.75|3392.75|0
1649408570000|2022-04-08 09:02:50|3392.75|3392.75|3392.75|3392.75|3392.75|3392.75|3392.75|3392.75|0
1649408580000|2022-04-08 09:03:00|3392.84|3392.84|3392.92|3392.92|3392.93|3392.93|3392.82|3392.82|0
1649408590000|2022-04-08 09:03:10|3393.05|3393.05|3393.05|3393.05|3393.05|3393.05|3393.05|3393.05|0
1649408600000|2022-04-08 09:03:20|3393.09|3393.09|3393.09|3393.09|3393.09|3393.09|3393.09|3393.09|0
1649408610000|2022-04-08 09:03:30|3392.42|3392.42|3392.42|3392.42|3392.42|3392.42|3392.42|3392.42|0
1649408620000|2022-04-08 09:03:40|3392.54|3392.54|3392.65|3392.65|3392.65|3392.65|3392.54|3392.54|0
1649408630000|2022-04-08 09:03:50|3392.77|3392.77|3392.77|3392.77|3392.77|3392.77|3392.77|3392.77|0
1649408640000|2022-04-08 09:04:00|3393.1|3393.1|3393.1|3393.1|3393.1|3393.1|3392.99|3392.99|0
1649408650000|2022-04-08 09:04:10|3393.43|3393.43|3393.55|3393.55|3393.55|3393.55|3393.43|3393.43|0
1649408670000|2022-04-08 09:04:30|3393.65|3393.65|3393.65|3393.65|3393.65|3393.65|3393.65|3393.65|0
1649408680000|2022-04-08 09:04:40|3393.98|3393.98|3393.98|3393.98|3394.02|3394.02|3393.98|3393.98|0
1649408690000|2022-04-08 09:04:50|3393.67|3393.67|3393.67|3393.67|3393.67|3393.67|3393.67|3393.67|0
1649408710000|2022-04-08 09:05:10|3393.71|3393.71|3393.71|3393.71|3393.71|3393.71|3393.71|3393.71|0
1649408720000|2022-04-08 09:05:20|3393.6|3393.6|3393.71|3393.71|3393.71|3393.71|3393.6|3393.6|0
1649408760000|2022-04-08 09:06:00|3393.63|3393.63|3393.63|3393.63|3393.63|3393.63|3393.63|3393.63|0
1649408770000|2022-04-08 09:06:10|3393.3|3393.3|3393.11|3393.11|3393.3|3393.3|3393.02|3393.02|0
1649408800000|2022-04-08 09:06:40|3392.78|3392.78|3392.78|3392.78|3392.78|3392.78|3392.78|3392.78|0
1649408850000|2022-04-08 09:07:30|3392.67|3392.67|3392.78|3392.78|3392.78|3392.78|3392.67|3392.67|0
1649408870000|2022-04-08 09:07:50|3392.7|3392.7|3392.7|3392.7|3392.7|3392.7|3392.7|3392.7|0
1649408900000|2022-04-08 09:08:20|3392.56|3392.56|3392.56|3392.56|3392.56|3392.56|3392.56|3392.56|0
1649408920000|2022-04-08 09:08:40|3392.74|3392.74|3392.38|3392.38|3392.74|3392.74|3392.38|3392.38|0
1649408940000|2022-04-08 09:09:00|3392.48|3392.48|3392.64|3392.64|3392.64|3392.64|3392.48|3392.48|0
1649408970000|2022-04-08 09:09:30|3392.12|3392.12|3392.12|3392.12|3392.12|3392.12|3392.12|3392.12|0
1649408980000|2022-04-08 09:09:40|3391.99|3391.99|3391.2|3391.2|3391.99|3391.99|3391.2|3391.2|0
1649409000000|2022-04-08 09:10:00|3390.54|3390.54|3390.54|3390.54|3390.54|3390.54|3390.54|3390.54|0
1649409010000|2022-04-08 09:10:10|3390.7|3390.7|3390.7|3390.7|3390.7|3390.7|3390.7|3390.7|0
1649409050000|2022-04-08 09:10:50|3390.61|3390.61|3390.11|3390.11|3390.61|3390.61|3390.11|3390.11|0
1649409060000|2022-04-08 09:11:00|3390.29|3390.29|3390.33|3390.33|3390.33|3390.33|3390.29|3390.29|0
1649409090000|2022-04-08 09:11:30|3390.31|3390.31|3390.8|3390.8|3390.8|3390.8|3390.31|3390.31|0
1649409100000|2022-04-08 09:11:40|3390.85|3390.85|3390.58|3390.58|3390.92|3390.92|3390.58|3390.58|0
1649409140000|2022-04-08 09:12:20|3391.24|3391.24|3391.91|3391.91|3391.91|3391.91|3391.24|3391.24|0
1649409170000|2022-04-08 09:12:50|3391.99|3391.99|3391.99|3391.99|3391.99|3391.99|3391.99|3391.99|0
1649409180000|2022-04-08 09:13:00|3391.66|3391.66|3391.66|3391.66|3391.66|3391.66|3391.66|3391.66|0
1649409190000|2022-04-08 09:13:10|3392.19|3392.19|3392.3|3392.3|3392.3|3392.3|3392.19|3392.19|0
1649409200000|2022-04-08 09:13:20|3392.48|3392.48|3392.48|3392.48|3392.48|3392.48|3392.48|3392.48|0
1649409210000|2022-04-08 09:13:30|3392.3|3392.3|3392.3|3392.3|3392.3|3392.3|3392.3|3392.3|0
1649409220000|2022-04-08 09:13:40|3391.95|3391.95|3391.99|3391.99|3391.99|3391.99|3391.95|3391.95|0
1649409240000|2022-04-08 09:14:00|3392.08|3392.08|3392.08|3392.08|3392.08|3392.08|3392.08|3392.08|0
1649409250000|2022-04-08 09:14:10|3392|3392|3392|3392|3392|3392|3392|3392|0
1649409260000|2022-04-08 09:14:20|3391.79|3391.79|3391.79|3391.79|3391.79|3391.79|3391.79|3391.79|0
1649409270000|2022-04-08 09:14:30|3391.74|3391.74|3391.74|3391.74|3391.74|3391.74|3391.74|3391.74|0
1649409280000|2022-04-08 09:14:40|3391.41|3391.41|3391.41|3391.41|3391.41|3391.41|3391.41|3391.41|0
1649409300000|2022-04-08 09:15:00|3391.37|3391.37|3391.37|3391.37|3391.37|3391.37|3391.37|3391.37|0
1649409320000|2022-04-08 09:15:20|3391.2|3391.2|3391.4|3391.4|3391.4|3391.4|3391.2|3391.2|0
1649409330000|2022-04-08 09:15:30|3391.23|3391.23|3391.23|3391.23|3391.23|3391.23|3391.23|3391.23|0
1649409350000|2022-04-08 09:15:50|3391.3|3391.3|3391.37|3391.37|3391.37|3391.37|3391.3|3391.3|0
1649409360000|2022-04-08 09:16:00|3391.18|3391.18|3391.18|3391.18|3391.18|3391.18|3391.18|3391.18|0
1649409370000|2022-04-08 09:16:10|3390.85|3390.85|3390.88|3390.88|3390.88|3390.88|3390.85|3390.85|0
1649409380000|2022-04-08 09:16:20|3390.76|3390.76|3390.76|3390.76|3390.76|3390.76|3390.76|3390.76|0
1649409400000|2022-04-08 09:16:40|3390.63|3390.63|3390.63|3390.63|3390.63|3390.63|3390.63|3390.63|0
1649409430000|2022-04-08 09:17:10|3390.4|3390.4|3390.52|3390.52|3390.52|3390.52|3390.4|3390.4|0
1649409440000|2022-04-08 09:17:20|3390.54|3390.54|3390.54|3390.54|3390.54|3390.54|3390.54|3390.54|0
1649409470000|2022-04-08 09:17:50|3390.43|3390.43|3390.33|3390.33|3390.43|3390.43|3390.33|3390.33|0
1649409480000|2022-04-08 09:18:00|3390.52|3390.52|3390.52|3390.52|3390.52|3390.52|3390.52|3390.52|0
1649409490000|2022-04-08 09:18:10|3390.19|3390.19|3390.19|3390.19|3390.19|3390.19|3390.19|3390.19|0
1649409500000|2022-04-08 09:18:20|3390.11|3390.11|3389.99|3389.99|3390.11|3390.11|3389.99|3389.99|0
1649409530000|2022-04-08 09:18:50|3389.88|3389.88|3389.88|3389.88|3389.88|3389.88|3389.88|3389.88|0
1649409540000|2022-04-08 09:19:00|3390.32|3390.32|3390.48|3390.48|3390.48|3390.48|3390.32|3390.32|0
1649409580000|2022-04-08 09:19:40|3390.79|3390.79|3390.79|3390.79|3390.79|3390.79|3390.79|3390.79|0
1649409600000|2022-04-08 09:20:00|3390.87|3390.87|3391.2|3391.2|3391.2|3391.2|3390.87|3390.87|0
1649409610000|2022-04-08 09:20:10|3391.28|3391.28|3391.28|3391.28|3391.28|3391.28|3391.28|3391.28|0
1649409640000|2022-04-08 09:20:40|3391.2|3391.2|3391.2|3391.2|3391.2|3391.2|3391.2|3391.2|0
1649409660000|2022-04-08 09:21:00|3391.56|3391.56|3391.22|3391.22|3391.56|3391.56|3391.22|3391.22|0
1649409670000|2022-04-08 09:21:10|3391.39|3391.39|3391.47|3391.47|3391.47|3391.47|3391.39|3391.39|0
1649409700000|2022-04-08 09:21:40|3391.58|3391.58|3391.58|3391.58|3391.58|3391.58|3391.58|3391.58|0
1649409720000|2022-04-08 09:22:00|3391.66|3391.66|3391.77|3391.77|3391.77|3391.77|3391.66|3391.66|0
1649409730000|2022-04-08 09:22:10|3391.69|3391.69|3391.65|3391.65|3391.69|3391.69|3391.65|3391.65|0
1649409750000|2022-04-08 09:22:30|3391.75|3391.75|3391.65|3391.65|3391.75|3391.75|3391.65|3391.65|0
1649409760000|2022-04-08 09:22:40|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|0
1649409780000|2022-04-08 09:23:00|3391.69|3391.69|3391.69|3391.69|3391.69|3391.69|3391.69|3391.69|0
1649409790000|2022-04-08 09:23:10|3391.64|3391.64|3391.34|3391.34|3391.64|3391.64|3391.34|3391.34|0
1649409810000|2022-04-08 09:23:30|3391.29|3391.29|3391.27|3391.27|3391.29|3391.29|3391.24|3391.24|0
1649409830000|2022-04-08 09:23:50|3391.49|3391.49|3391.49|3391.49|3391.49|3391.49|3391.49|3391.49|0
1649409850000|2022-04-08 09:24:10|3391.41|3391.41|3391.41|3391.41|3391.41|3391.41|3391.41|3391.41|0
1649409860000|2022-04-08 09:24:20|3391.33|3391.33|3391.41|3391.41|3391.41|3391.41|3391.33|3391.33|0
1649409870000|2022-04-08 09:24:30|3391.45|3391.45|3391.45|3391.45|3391.45|3391.45|3391.45|3391.45|0
1649409930000|2022-04-08 09:25:30|3391.8|3391.8|3391.71|3391.71|3391.8|3391.8|3391.71|3391.71|0
1649409940000|2022-04-08 09:25:40|3391.78|3391.78|3391.78|3391.78|3391.78|3391.78|3391.78|3391.78|0
1649409990000|2022-04-08 09:26:30|3391.75|3391.75|3391.75|3391.75|3391.75|3391.75|3391.75|3391.75|0
1649410000000|2022-04-08 09:26:40|3391.96|3391.96|3391.96|3391.96|3391.96|3391.96|3391.96|3391.96|0
1649410010000|2022-04-08 09:26:50|3392.3|3392.3|3392.19|3392.19|3392.3|3392.3|3392.19|3392.19|0
1649410050000|2022-04-08 09:27:30|3392.16|3392.16|3392.16|3392.16|3392.16|3392.16|3392.16|3392.16|0
1649410070000|2022-04-08 09:27:50|3391.61|3391.61|3391.53|3391.53|3391.61|3391.61|3391.53|3391.53|0
1649410100000|2022-04-08 09:28:20|3391.46|3391.46|3391.54|3391.54|3391.54|3391.54|3391.46|3391.46|0
1649410110000|2022-04-08 09:28:30|3391.64|3391.64|3391.64|3391.64|3391.64|3391.64|3391.64|3391.64|0
1649410130000|2022-04-08 09:28:50|3391.3|3391.3|3391.3|3391.3|3391.3|3391.3|3391.3|3391.3|0
1649410140000|2022-04-08 09:29:00|3391.38|3391.38|3391.38|3391.38|3391.38|3391.38|3391.38|3391.38|0
1649410160000|2022-04-08 09:29:20|3391.34|3391.34|3391.34|3391.34|3391.34|3391.34|3391.34|3391.34|0
1649410170000|2022-04-08 09:29:30|3391.27|3391.27|3391.27|3391.27|3391.27|3391.27|3391.27|3391.27|0
1649410180000|2022-04-08 09:29:40|3391.17|3391.17|3391.17|3391.17|3391.17|3391.17|3391.17|3391.17|0
1649410190000|2022-04-08 09:29:50|3391.09|3391.09|3391.09|3391.09|3391.09|3391.09|3391.09|3391.09|0
1649410200000|2022-04-08 09:30:00|3391.02|3391.02|3391.02|3391.02|3391.02|3391.02|3391.02|3391.02|0
1649410210000|2022-04-08 09:30:10|3390.83|3390.83|3390.07|3390.07|3390.83|3390.83|3390.07|3390.07|0
1649410220000|2022-04-08 09:30:20|3389.99|3389.99|3389.99|3389.99|3389.99|3389.99|3389.99|3389.99|0
1649410230000|2022-04-08 09:30:30|3389.89|3389.89|3389.99|3389.99|3389.99|3389.99|3389.89|3389.89|0
1649410250000|2022-04-08 09:30:50|3389.89|3389.89|3389.89|3389.89|3389.89|3389.89|3389.89|3389.89|0
1649410280000|2022-04-08 09:31:20|3389.91|3389.91|3389.83|3389.83|3389.91|3389.91|3389.73|3389.73|0
1649410300000|2022-04-08 09:31:40|3389.91|3389.91|3389.49|3389.49|3390.02|3390.02|3389.49|3389.49|0
1649410310000|2022-04-08 09:31:50|3389.31|3389.31|3389.29|3389.29|3389.31|3389.31|3389.29|3389.29|0
1649410330000|2022-04-08 09:32:10|3388.95|3388.95|3388.94|3388.94|3388.95|3388.95|3388.84|3388.84|0
1649410350000|2022-04-08 09:32:30|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|0
1649410360000|2022-04-08 09:32:40|3388.66|3388.66|3388.68|3388.68|3388.68|3388.68|3388.66|3388.66|0
1649410380000|2022-04-08 09:33:00|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|0
1649410410000|2022-04-08 09:33:30|3388.27|3388.27|3388.27|3388.27|3388.27|3388.27|3388.27|3388.27|0
1649410420000|2022-04-08 09:33:40|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|0
1649410450000|2022-04-08 09:34:10|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|0
1649410470000|2022-04-08 09:34:30|3387.9|3387.9|3387.98|3387.98|3387.98|3387.98|3387.9|3387.9|0
1649410480000|2022-04-08 09:34:40|3387.8|3387.8|3387.14|3387.14|3387.8|3387.8|3387.14|3387.14|0
1649410500000|2022-04-08 09:35:00|3387.06|3387.06|3386.68|3386.68|3387.06|3387.06|3386.68|3386.68|0
1649410510000|2022-04-08 09:35:10|3386.5|3386.5|3385.63|3385.63|3386.5|3386.5|3385.63|3385.63|0
1649410520000|2022-04-08 09:35:20|3385.56|3385.56|3385.67|3385.67|3385.67|3385.67|3385.56|3385.56|0
1649410540000|2022-04-08 09:35:40|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|0
1649410550000|2022-04-08 09:35:50|3385.45|3385.45|3385.28|3385.28|3385.45|3385.45|3385.24|3385.24|0
1649410560000|2022-04-08 09:36:00|3385.61|3385.61|3385.53|3385.53|3385.61|3385.61|3385.53|3385.53|0
1649410570000|2022-04-08 09:36:10|3385.46|3385.46|3385.42|3385.42|3385.46|3385.46|3385.42|3385.42|0
1649410580000|2022-04-08 09:36:20|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|0
1649410590000|2022-04-08 09:36:30|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|0
1649410600000|2022-04-08 09:36:40|3385.35|3385.35|3385.31|3385.31|3385.35|3385.35|3385.26|3385.26|0
1649410610000|2022-04-08 09:36:50|3385.22|3385.22|3385.23|3385.23|3385.27|3385.27|3385.15|3385.15|0
1649410620000|2022-04-08 09:37:00|3385.02|3385.02|3384.65|3384.65|3385.02|3385.02|3384.65|3384.65|0
1649410650000|2022-04-08 09:37:30|3384.76|3384.76|3384.73|3384.73|3384.76|3384.76|3384.73|3384.73|0
1649410660000|2022-04-08 09:37:40|3384.91|3384.91|3384.8|3384.8|3384.91|3384.91|3384.8|3384.8|0
1649410670000|2022-04-08 09:37:50|3384.45|3384.45|3384.27|3384.27|3384.45|3384.45|3384.27|3384.27|0
1649410680000|2022-04-08 09:38:00|3384.23|3384.23|3384.2|3384.2|3384.23|3384.23|3384.2|3384.2|0
1649410700000|2022-04-08 09:38:20|3384.1|3384.1|3384.17|3384.17|3384.28|3384.28|3384.1|3384.1|0
1649410720000|2022-04-08 09:38:40|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|0
1649410730000|2022-04-08 09:38:50|3383.95|3383.95|3384.39|3384.39|3384.39|3384.39|3383.95|3383.95|0
1649410740000|2022-04-08 09:39:00|3384.62|3384.62|3384.62|3384.62|3384.62|3384.62|3384.62|3384.62|0
1649410750000|2022-04-08 09:39:10|3384.51|3384.51|3384.12|3384.12|3384.51|3384.51|3384.12|3384.12|0
1649410760000|2022-04-08 09:39:20|3384.23|3384.23|3384.01|3384.01|3384.23|3384.23|3383.57|3383.57|0
1649410770000|2022-04-08 09:39:30|3383.68|3383.68|3383.68|3383.68|3383.68|3383.68|3383.68|3383.68|0
1649410780000|2022-04-08 09:39:40|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|0
1649410800000|2022-04-08 09:40:00|3383.45|3383.45|3383.79|3383.79|3383.79|3383.79|3383.45|3383.45|0
1649410810000|2022-04-08 09:40:10|3384.45|3384.45|3384.45|3384.45|3384.45|3384.45|3384.45|3384.45|0
1649410820000|2022-04-08 09:40:20|3384.38|3384.38|3384.34|3384.34|3384.38|3384.38|3384.34|3384.34|0
1649410830000|2022-04-08 09:40:30|3384.66|3384.66|3384.5|3384.5|3384.79|3384.79|3384.5|3384.5|0
1649410850000|2022-04-08 09:40:50|3384.6|3384.6|3384.77|3384.77|3384.77|3384.77|3384.6|3384.6|0
1649410860000|2022-04-08 09:41:00|3385.08|3385.08|3385.08|3385.08|3385.08|3385.08|3385.08|3385.08|0
1649410890000|2022-04-08 09:41:30|3385.16|3385.16|3385.08|3385.08|3385.16|3385.16|3385.08|3385.08|0
1649410930000|2022-04-08 09:42:10|3385.41|3385.41|3385.41|3385.41|3385.41|3385.41|3385.41|3385.41|0
1649410950000|2022-04-08 09:42:30|3385.52|3385.52|3385.52|3385.52|3385.52|3385.52|3385.52|3385.52|0
1649410990000|2022-04-08 09:43:10|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|0
1649411020000|2022-04-08 09:43:40|3385.74|3385.74|3385.71|3385.71|3385.74|3385.74|3385.71|3385.71|0
1649411040000|2022-04-08 09:44:00|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|0
1649411100000|2022-04-08 09:45:00|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|0
1649411120000|2022-04-08 09:45:20|3386.26|3386.26|3386.26|3386.26|3386.26|3386.26|3386.26|3386.26|0
1649411130000|2022-04-08 09:45:30|3386.59|3386.59|3386.75|3386.75|3386.75|3386.75|3386.59|3386.59|0
1649411170000|2022-04-08 09:46:10|3386.83|3386.83|3387.24|3387.24|3387.24|3387.24|3386.83|3386.83|0
1649411190000|2022-04-08 09:46:30|3387.91|3387.91|3387.91|3387.91|3387.91|3387.91|3387.91|3387.91|0
1649411200000|2022-04-08 09:46:40|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|0
1649411240000|2022-04-08 09:47:20|3387.17|3387.17|3387.34|3387.34|3387.38|3387.38|3387.17|3387.17|0
1649411280000|2022-04-08 09:48:00|3387.69|3387.69|3387.85|3387.85|3387.85|3387.85|3387.69|3387.69|0
1649411290000|2022-04-08 09:48:10|3387.96|3387.96|3388.06|3388.06|3388.06|3388.06|3387.96|3387.96|0
1649411300000|2022-04-08 09:48:20|3387.4|3387.4|3387.29|3387.29|3387.4|3387.4|3387.29|3387.29|0
1649411320000|2022-04-08 09:48:40|3387.06|3387.06|3387.06|3387.06|3387.06|3387.06|3387.06|3387.06|0
1649411360000|2022-04-08 09:49:20|3386.89|3386.89|3386.89|3386.89|3386.89|3386.89|3386.89|3386.89|0
1649411370000|2022-04-08 09:49:30|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|0
1649411410000|2022-04-08 09:50:10|3386.14|3386.14|3386.24|3386.24|3386.24|3386.24|3386.14|3386.14|0
1649411440000|2022-04-08 09:50:40|3386.13|3386.13|3386.13|3386.13|3386.13|3386.13|3386.13|3386.13|0
1649411460000|2022-04-08 09:51:00|3386.16|3386.16|3386.32|3386.32|3386.32|3386.32|3386.16|3386.16|0
1649411470000|2022-04-08 09:51:10|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|0
1649411490000|2022-04-08 09:51:30|3386.17|3386.17|3386.21|3386.21|3386.21|3386.21|3385.88|3385.88|0
1649411520000|2022-04-08 09:52:00|3386.13|3386.13|3386.13|3386.13|3386.13|3386.13|3386.13|3386.13|0
1649411550000|2022-04-08 09:52:30|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|0
1649411560000|2022-04-08 09:52:40|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|0
1649411590000|2022-04-08 09:53:10|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|0
1649411610000|2022-04-08 09:53:30|3386.14|3386.14|3386.14|3386.14|3386.14|3386.14|3386.14|3386.14|0
1649411660000|2022-04-08 09:54:20|3386.06|3386.06|3386.06|3386.06|3386.06|3386.06|3386.06|3386.06|0
1649411680000|2022-04-08 09:54:40|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|0
1649411690000|2022-04-08 09:54:50|3385.98|3385.98|3385.98|3385.98|3385.98|3385.98|3385.98|3385.98|0
1649411700000|2022-04-08 09:55:00|3386.06|3386.06|3386.24|3386.24|3386.24|3386.24|3386.06|3386.06|0
1649411740000|2022-04-08 09:55:40|3386.21|3386.21|3386.21|3386.21|3386.21|3386.21|3386.21|3386.21|0
1649411800000|2022-04-08 09:56:40|3386.29|3386.29|3386.32|3386.32|3386.32|3386.32|3386.29|3386.29|0
1649411820000|2022-04-08 09:57:00|3386.5|3386.5|3386.5|3386.5|3386.5|3386.5|3386.5|3386.5|0
1649411830000|2022-04-08 09:57:10|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|0
1649411850000|2022-04-08 09:57:30|3386.69|3386.69|3387.03|3387.03|3387.03|3387.03|3386.69|3386.69|0
1649411870000|2022-04-08 09:57:50|3387.14|3387.14|3387.11|3387.11|3387.14|3387.14|3387.03|3387.03|0
1649411880000|2022-04-08 09:58:00|3387.22|3387.22|3387.55|3387.55|3387.55|3387.55|3387.22|3387.22|0
1649411920000|2022-04-08 09:58:40|3387.47|3387.47|3387.47|3387.47|3387.47|3387.47|3387.47|3387.47|0
1649411930000|2022-04-08 09:58:50|3387.39|3387.39|3387.29|3387.29|3387.39|3387.39|3387.29|3387.29|0
1649411940000|2022-04-08 09:59:00|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|0
1649411990000|2022-04-08 09:59:50|3387.56|3387.56|3387.23|3387.23|3387.56|3387.56|3387.23|3387.23|0
1649412000000|2022-04-08 10:00:00|3387.12|3387.12|3386.79|3386.79|3387.12|3387.12|3386.79|3386.79|0
1649412010000|2022-04-08 10:00:10|3386.9|3386.9|3386.8|3386.8|3386.9|3386.9|3386.8|3386.8|0
1649412020000|2022-04-08 10:00:20|3386.71|3386.71|3386.71|3386.71|3386.71|3386.71|3386.71|3386.71|0
1649412050000|2022-04-08 10:00:50|3386.87|3386.87|3386.87|3386.87|3386.87|3386.87|3386.87|3386.87|0
1649412070000|2022-04-08 10:01:10|3386.96|3386.96|3387.17|3387.17|3387.17|3387.17|3386.96|3386.96|0
1649412080000|2022-04-08 10:01:20|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|0
1649412110000|2022-04-08 10:01:50|3387.22|3387.22|3387.22|3387.22|3387.22|3387.22|3387.22|3387.22|0
1649412140000|2022-04-08 10:02:20|3387.11|3387.11|3387.11|3387.11|3387.11|3387.11|3387.11|3387.11|0
1649412160000|2022-04-08 10:02:40|3387.02|3387.02|3386.81|3386.81|3387.02|3387.02|3386.81|3386.81|0
1649412180000|2022-04-08 10:03:00|3386.48|3386.48|3385.15|3385.15|3386.48|3386.48|3385.15|3385.15|0
1649412190000|2022-04-08 10:03:10|3384.92|3384.92|3385.48|3385.48|3385.48|3385.48|3384.92|3384.92|0
1649412200000|2022-04-08 10:03:20|3385.81|3385.81|3385.85|3385.85|3385.85|3385.85|3385.74|3385.74|0
1649412210000|2022-04-08 10:03:30|3385.97|3385.97|3386.05|3386.05|3386.05|3386.05|3385.97|3385.97|0
1649412220000|2022-04-08 10:03:40|3386.16|3386.16|3386.16|3386.16|3386.16|3386.16|3386.16|3386.16|0
1649412250000|2022-04-08 10:04:10|3386.23|3386.23|3386.23|3386.23|3386.23|3386.23|3386.23|3386.23|0
1649412270000|2022-04-08 10:04:30|3386.12|3386.12|3386.12|3386.12|3386.12|3386.12|3386.12|3386.12|0
1649412280000|2022-04-08 10:04:40|3386.23|3386.23|3386.23|3386.23|3386.23|3386.23|3386.23|3386.23|0
1649412290000|2022-04-08 10:04:50|3385.87|3385.87|3385.69|3385.69|3385.87|3385.87|3385.69|3385.69|0
1649412320000|2022-04-08 10:05:20|3385.73|3385.73|3385.73|3385.73|3385.73|3385.73|3385.73|3385.73|0
1649412330000|2022-04-08 10:05:30|3385.82|3385.82|3385.82|3385.82|3385.82|3385.82|3385.82|3385.82|0
1649412380000|2022-04-08 10:06:20|3385.9|3385.9|3385.9|3385.9|3385.9|3385.9|3385.9|3385.9|0
1649412430000|2022-04-08 10:07:10|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|0
1649412440000|2022-04-08 10:07:20|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|0
1649412470000|2022-04-08 10:07:50|3386.21|3386.21|3386.32|3386.32|3386.32|3386.32|3386.21|3386.21|0
1649412490000|2022-04-08 10:08:10|3386.39|3386.39|3386.39|3386.39|3386.39|3386.39|3386.39|3386.39|0
1649412500000|2022-04-08 10:08:20|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|3386.36|0
1649412520000|2022-04-08 10:08:40|3386.57|3386.57|3386.46|3386.46|3386.57|3386.57|3386.46|3386.46|0
1649412550000|2022-04-08 10:09:10|3386.3|3386.3|3386.3|3386.3|3386.3|3386.3|3386.3|3386.3|0
1649412560000|2022-04-08 10:09:20|3385.97|3385.97|3385.97|3385.97|3385.97|3385.97|3385.97|3385.97|0
1649412570000|2022-04-08 10:09:30|3385.88|3385.88|3385.86|3385.86|3385.88|3385.88|3385.78|3385.78|0
1649412600000|2022-04-08 10:10:00|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|0
1649412610000|2022-04-08 10:10:10|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|0
1649412630000|2022-04-08 10:10:30|3385.7|3385.7|3385.52|3385.52|3385.7|3385.7|3385.52|3385.52|0
1649412690000|2022-04-08 10:11:30|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|0
1649412740000|2022-04-08 10:12:20|3385.32|3385.32|3385.11|3385.11|3385.32|3385.32|3385.11|3385.11|0
1649412760000|2022-04-08 10:12:40|3385.2|3385.2|3385.2|3385.2|3385.2|3385.2|3385.2|3385.2|0
1649412770000|2022-04-08 10:12:50|3385.37|3385.37|3385.2|3385.2|3385.37|3385.37|3385.2|3385.2|0
1649412780000|2022-04-08 10:13:00|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|0
1649412790000|2022-04-08 10:13:10|3385.53|3385.53|3385.53|3385.53|3385.53|3385.53|3385.53|3385.53|0
1649412800000|2022-04-08 10:13:20|3385.45|3385.45|3385.59|3385.59|3385.59|3385.59|3385.41|3385.41|0
1649412820000|2022-04-08 10:13:40|3385.51|3385.51|3385.31|3385.31|3385.51|3385.51|3385.31|3385.31|0
1649412830000|2022-04-08 10:13:50|3385.13|3385.13|3385.13|3385.13|3385.13|3385.13|3385.13|3385.13|0
1649412850000|2022-04-08 10:14:10|3384.8|3384.8|3384.37|3384.37|3384.8|3384.8|3384.37|3384.37|0
1649412860000|2022-04-08 10:14:20|3384.48|3384.48|3384.39|3384.39|3384.48|3384.48|3384.21|3384.21|0
1649412870000|2022-04-08 10:14:30|3384.47|3384.47|3384.47|3384.47|3384.47|3384.47|3384.47|3384.47|0
1649412880000|2022-04-08 10:14:40|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|0
1649412890000|2022-04-08 10:14:50|3383.82|3383.82|3383.82|3383.82|3383.82|3383.82|3383.82|3383.82|0
1649412900000|2022-04-08 10:15:00|3383.72|3383.72|3383.9|3383.9|3383.9|3383.9|3383.72|3383.72|0
1649412910000|2022-04-08 10:15:10|3384.06|3384.06|3385.5|3385.5|3385.5|3385.5|3384.06|3384.06|0
1649412920000|2022-04-08 10:15:20|3385.68|3385.68|3386.85|3386.85|3386.85|3386.85|3385.68|3385.68|0
1649412930000|2022-04-08 10:15:30|3387.03|3387.03|3387.72|3387.72|3387.72|3387.72|3387.03|3387.03|0
1649412940000|2022-04-08 10:15:40|3387.55|3387.55|3387.55|3387.55|3387.55|3387.55|3387.55|3387.55|0
1649412960000|2022-04-08 10:16:00|3387.63|3387.63|3387.73|3387.73|3387.73|3387.73|3387.63|3387.63|0
1649413000000|2022-04-08 10:16:40|3387.65|3387.65|3387.65|3387.65|3387.65|3387.65|3387.65|3387.65|0
1649413050000|2022-04-08 10:17:30|3386.98|3386.98|3386.98|3386.98|3386.98|3386.98|3386.98|3386.98|0
1649413060000|2022-04-08 10:17:40|3387.01|3387.01|3386.9|3386.9|3387.01|3387.01|3386.63|3386.63|0
1649413070000|2022-04-08 10:17:50|3387.12|3387.12|3387.24|3387.24|3387.24|3387.24|3387.12|3387.12|0
1649413080000|2022-04-08 10:18:00|3387.11|3387.11|3387.24|3387.24|3387.24|3387.24|3387.11|3387.11|0
1649413090000|2022-04-08 10:18:10|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|0
1649413100000|2022-04-08 10:18:20|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|0
1649413110000|2022-04-08 10:18:30|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|0
1649413120000|2022-04-08 10:18:40|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|0
1649413150000|2022-04-08 10:19:10|3386.93|3386.93|3387.05|3387.05|3387.05|3387.05|3386.93|3386.93|0
1649413170000|2022-04-08 10:19:30|3387.13|3387.13|3387.13|3387.13|3387.13|3387.13|3387.13|3387.13|0
1649413190000|2022-04-08 10:19:50|3386.99|3386.99|3386.83|3386.83|3386.99|3386.99|3386.83|3386.83|0
1649413260000|2022-04-08 10:21:00|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|0
1649413270000|2022-04-08 10:21:10|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|3386.05|0
1649413290000|2022-04-08 10:21:30|3385.94|3385.94|3385.94|3385.94|3385.94|3385.94|3385.94|3385.94|0
1649413350000|2022-04-08 10:22:30|3385.82|3385.82|3385.7|3385.7|3385.82|3385.82|3385.7|3385.7|0
1649413360000|2022-04-08 10:22:40|3385.81|3385.81|3385.81|3385.81|3385.81|3385.81|3385.81|3385.81|0
1649413390000|2022-04-08 10:23:10|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|3385.92|0
1649413400000|2022-04-08 10:23:20|3386.04|3386.04|3386.04|3386.04|3386.04|3386.04|3386.04|3386.04|0
1649413410000|2022-04-08 10:23:30|3386.08|3386.08|3386.16|3386.16|3386.16|3386.16|3386.08|3386.08|0
1649413420000|2022-04-08 10:23:40|3386.08|3386.08|3386.01|3386.01|3386.08|3386.08|3386.01|3386.01|0
1649413430000|2022-04-08 10:23:50|3386.08|3386.08|3386.08|3386.08|3386.08|3386.08|3386.08|3386.08|0
1649413440000|2022-04-08 10:24:00|3386.42|3386.42|3386.42|3386.42|3386.53|3386.53|3386.42|3386.42|0
1649413450000|2022-04-08 10:24:10|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|0
1649413460000|2022-04-08 10:24:20|3386.65|3386.65|3386.65|3386.65|3386.65|3386.65|3386.65|3386.65|0
1649413510000|2022-04-08 10:25:10|3386.56|3386.56|3386.64|3386.64|3386.64|3386.64|3386.56|3386.56|0
1649413530000|2022-04-08 10:25:30|3386.75|3386.75|3386.75|3386.75|3386.75|3386.75|3386.75|3386.75|0
1649413560000|2022-04-08 10:26:00|3386.71|3386.71|3386.75|3386.75|3386.75|3386.75|3386.71|3386.71|0
1649413580000|2022-04-08 10:26:20|3386.99|3386.99|3386.99|3386.99|3386.99|3386.99|3386.99|3386.99|0
1649413640000|2022-04-08 10:27:20|3387.14|3387.14|3387.16|3387.16|3387.16|3387.16|3387.14|3387.14|0
1649413670000|2022-04-08 10:27:50|3387.49|3387.49|3387.71|3387.71|3387.71|3387.71|3387.49|3387.49|0
1649413710000|2022-04-08 10:28:30|3387.81|3387.81|3387.81|3387.81|3387.81|3387.81|3387.81|3387.81|0
1649413730000|2022-04-08 10:28:50|3388.22|3388.22|3388.77|3388.77|3388.77|3388.77|3388.22|3388.22|0
1649413750000|2022-04-08 10:29:10|3388.65|3388.65|3388.61|3388.61|3388.65|3388.65|3388.58|3388.58|0
1649413760000|2022-04-08 10:29:20|3388.65|3388.65|3388.84|3388.84|3388.84|3388.84|3388.65|3388.65|0
1649413780000|2022-04-08 10:29:40|3388.95|3388.95|3388.95|3388.95|3388.95|3388.95|3388.95|3388.95|0
1649413800000|2022-04-08 10:30:00|3389.01|3389.01|3389.01|3389.01|3389.01|3389.01|3389.01|3389.01|0
1649413810000|2022-04-08 10:30:10|3389.06|3389.06|3389.06|3389.06|3389.06|3389.06|3389.06|3389.06|0
1649413820000|2022-04-08 10:30:20|3389.13|3389.13|3389.13|3389.13|3389.13|3389.13|3389.13|3389.13|0
1649413830000|2022-04-08 10:30:30|3389.05|3389.05|3389.05|3389.05|3389.05|3389.05|3389.05|3389.05|0
1649413850000|2022-04-08 10:30:50|3389.11|3389.11|3389.11|3389.11|3389.11|3389.11|3389.11|3389.11|0
1649413910000|2022-04-08 10:31:50|3389.19|3389.19|3390.09|3390.09|3390.09|3390.09|3389.19|3389.19|0
1649413920000|2022-04-08 10:32:00|3390.16|3390.16|3390.62|3390.62|3390.62|3390.62|3390.16|3390.16|0
1649413930000|2022-04-08 10:32:10|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|0
1649413940000|2022-04-08 10:32:20|3390.78|3390.78|3390.78|3390.78|3390.78|3390.78|3390.78|3390.78|0
1649413950000|2022-04-08 10:32:30|3391.45|3391.45|3390.82|3390.82|3391.45|3391.45|3390.82|3390.82|0
1649413960000|2022-04-08 10:32:40|3390.58|3390.58|3390.66|3390.66|3390.66|3390.66|3390.58|3390.58|0
1649413970000|2022-04-08 10:32:50|3390.62|3390.62|3390.6|3390.6|3390.62|3390.62|3390.4|3390.4|0
1649413980000|2022-04-08 10:33:00|3390.64|3390.64|3390.64|3390.64|3390.64|3390.64|3390.64|3390.64|0
1649413990000|2022-04-08 10:33:10|3390.77|3390.77|3390.61|3390.61|3390.77|3390.77|3390.61|3390.61|0
1649414000000|2022-04-08 10:33:20|3390.48|3390.48|3390.21|3390.21|3390.48|3390.48|3390.21|3390.21|0
1649414010000|2022-04-08 10:33:30|3390.09|3390.09|3390.21|3390.21|3390.54|3390.54|3390.09|3390.09|0
1649414020000|2022-04-08 10:33:40|3390.29|3390.29|3390.21|3390.21|3390.29|3390.29|3390.21|3390.21|0
1649414030000|2022-04-08 10:33:50|3390.25|3390.25|3390.25|3390.25|3390.25|3390.25|3390.25|3390.25|0
1649414050000|2022-04-08 10:34:10|3390.31|3390.31|3390.31|3390.31|3390.31|3390.31|3390.31|3390.31|0
1649414060000|2022-04-08 10:34:20|3389.97|3389.97|3389.86|3389.86|3389.97|3389.97|3389.86|3389.86|0
1649414070000|2022-04-08 10:34:30|3389.94|3389.94|3389.95|3389.95|3390.09|3390.09|3389.94|3389.94|0
1649414080000|2022-04-08 10:34:40|3389.84|3389.84|3389.84|3389.84|3389.84|3389.84|3389.84|3389.84|0
1649414100000|2022-04-08 10:35:00|3389.63|3389.63|3389.42|3389.42|3389.63|3389.63|3389.42|3389.42|0
1649414110000|2022-04-08 10:35:10|3389.31|3389.31|3389.31|3389.31|3389.31|3389.31|3389.31|3389.31|0
1649414120000|2022-04-08 10:35:20|3389.35|3389.35|3389.32|3389.32|3389.35|3389.35|3389.32|3389.32|0
1649414130000|2022-04-08 10:35:30|3389.56|3389.56|3389.56|3389.56|3389.56|3389.56|3389.56|3389.56|0
1649414150000|2022-04-08 10:35:50|3389.79|3389.79|3389.79|3389.79|3389.79|3389.79|3389.79|3389.79|0
1649414160000|2022-04-08 10:36:00|3389.9|3389.9|3389.9|3389.9|3389.9|3389.9|3389.9|3389.9|0
1649414170000|2022-04-08 10:36:10|3389.73|3389.73|3389.55|3389.55|3389.73|3389.73|3389.55|3389.55|0
1649414220000|2022-04-08 10:37:00|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|0
1649414230000|2022-04-08 10:37:10|3389.68|3389.68|3389.6|3389.6|3389.68|3389.68|3389.6|3389.6|0
1649414260000|2022-04-08 10:37:40|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|0
1649414270000|2022-04-08 10:37:50|3389.53|3389.53|3389.73|3389.73|3390.07|3390.07|3389.4|3389.4|0
1649414290000|2022-04-08 10:38:10|3389.71|3389.71|3389.81|3389.81|3389.81|3389.81|3389.71|3389.71|0
1649414300000|2022-04-08 10:38:20|3389.74|3389.74|3389.74|3389.74|3389.74|3389.74|3389.74|3389.74|0
1649414310000|2022-04-08 10:38:30|3389.41|3389.41|3389.41|3389.41|3389.41|3389.41|3389.41|3389.41|0
1649414320000|2022-04-08 10:38:40|3389.51|3389.51|3389.51|3389.51|3389.51|3389.51|3389.51|3389.51|0
1649414370000|2022-04-08 10:39:30|3389.57|3389.57|3389.57|3389.57|3389.57|3389.57|3389.57|3389.57|0
1649414390000|2022-04-08 10:39:50|3389.54|3389.54|3389.62|3389.62|3389.62|3389.62|3389.54|3389.54|0
1649414420000|2022-04-08 10:40:20|3389.83|3389.83|3389.83|3389.83|3389.83|3389.83|3389.83|3389.83|0
1649414430000|2022-04-08 10:40:30|3389.75|3389.75|3389.83|3389.83|3389.83|3389.83|3389.75|3389.75|0
1649414490000|2022-04-08 10:41:30|3389.79|3389.79|3389.83|3389.83|3389.83|3389.83|3389.79|3389.79|0
1649414540000|2022-04-08 10:42:20|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|0
1649414580000|2022-04-08 10:43:00|3389.99|3389.99|3390.07|3390.07|3390.07|3390.07|3389.99|3389.99|0
1649414590000|2022-04-08 10:43:10|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|0
1649414600000|2022-04-08 10:43:20|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|3390.07|0
1649414610000|2022-04-08 10:43:30|3390.33|3390.33|3390.35|3390.35|3390.35|3390.35|3390.33|3390.33|0
1649414620000|2022-04-08 10:43:40|3390.25|3390.25|3390.08|3390.08|3390.25|3390.25|3390.08|3390.08|0
1649414640000|2022-04-08 10:44:00|3389.75|3389.75|3388.54|3388.54|3389.75|3389.75|3388.54|3388.54|0
1649414650000|2022-04-08 10:44:10|3388.46|3388.46|3387.08|3387.08|3388.46|3388.46|3387.08|3387.08|0
1649414660000|2022-04-08 10:44:20|3386.97|3386.97|3386.8|3386.8|3386.97|3386.97|3386.69|3386.69|0
1649414680000|2022-04-08 10:44:40|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|0
1649414750000|2022-04-08 10:45:50|3386.81|3386.81|3386.81|3386.81|3386.81|3386.81|3386.81|3386.81|0
1649414760000|2022-04-08 10:46:00|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|0
1649414770000|2022-04-08 10:46:10|3386.62|3386.62|3386.84|3386.84|3386.95|3386.95|3386.62|3386.62|0
1649414790000|2022-04-08 10:46:30|3386.8|3386.8|3386.8|3386.8|3386.8|3386.8|3386.8|3386.8|0
1649414810000|2022-04-08 10:46:50|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|0
1649414840000|2022-04-08 10:47:20|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|0
1649414850000|2022-04-08 10:47:30|3386.48|3386.48|3386.52|3386.52|3386.52|3386.52|3386.48|3386.48|0
1649414880000|2022-04-08 10:48:00|3386.48|3386.48|3386.52|3386.52|3386.52|3386.52|3386.48|3386.48|0
1649414900000|2022-04-08 10:48:20|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|0
1649414910000|2022-04-08 10:48:30|3387.02|3387.02|3387.11|3387.11|3387.11|3387.11|3387.02|3387.02|0
1649414930000|2022-04-08 10:48:50|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|0
1649414940000|2022-04-08 10:49:00|3386.87|3386.87|3386.87|3386.87|3386.87|3386.87|3386.87|3386.87|0
1649414950000|2022-04-08 10:49:10|3387.2|3387.2|3387.2|3387.2|3387.2|3387.2|3387.2|3387.2|0
1649414960000|2022-04-08 10:49:20|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|0
1649414970000|2022-04-08 10:49:30|3387.05|3387.05|3387.05|3387.05|3387.05|3387.05|3387.05|3387.05|0
1649414980000|2022-04-08 10:49:40|3386.98|3386.98|3386.98|3386.98|3386.98|3386.98|3386.98|3386.98|0
1649415000000|2022-04-08 10:50:00|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|3387.15|0
1649415010000|2022-04-08 10:50:10|3387.36|3387.36|3387.36|3387.36|3387.36|3387.36|3387.36|3387.36|0
1649415070000|2022-04-08 10:51:10|3387.58|3387.58|3387.58|3387.58|3387.58|3387.58|3387.58|3387.58|0
1649415080000|2022-04-08 10:51:20|3387.25|3387.25|3387.25|3387.25|3387.25|3387.25|3387.25|3387.25|0
1649415090000|2022-04-08 10:51:30|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|0
1649415110000|2022-04-08 10:51:50|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|0
1649415120000|2022-04-08 10:52:00|3387.23|3387.23|3387.23|3387.23|3387.23|3387.23|3387.23|3387.23|0
1649415140000|2022-04-08 10:52:20|3387.05|3387.05|3386.88|3386.88|3387.05|3387.05|3386.88|3386.88|0
1649415250000|2022-04-08 10:54:10|3387.03|3387.03|3386.97|3386.97|3387.03|3387.03|3386.93|3386.93|0
1649415260000|2022-04-08 10:54:20|3386.79|3386.79|3386.79|3386.79|3386.79|3386.79|3386.79|3386.79|0
1649415270000|2022-04-08 10:54:30|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|0
1649415320000|2022-04-08 10:55:20|3386.45|3386.45|3386.45|3386.45|3386.45|3386.45|3386.45|3386.45|0
1649415340000|2022-04-08 10:55:40|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|0
1649415360000|2022-04-08 10:56:00|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|0
1649415420000|2022-04-08 10:57:00|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|0
1649415480000|2022-04-08 10:58:00|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|0
1649415510000|2022-04-08 10:58:30|3385.59|3385.59|3385.42|3385.42|3385.63|3385.63|3385.42|3385.42|0
1649415520000|2022-04-08 10:58:40|3385.52|3385.52|3385.52|3385.52|3385.52|3385.52|3385.52|3385.52|0
1649415550000|2022-04-08 10:59:10|3386.21|3386.21|3386.5|3386.5|3386.5|3386.5|3386.21|3386.21|0
1649415560000|2022-04-08 10:59:20|3386.39|3386.39|3386.29|3386.29|3386.5|3386.5|3386.19|3386.19|0
1649415570000|2022-04-08 10:59:30|3386.39|3386.39|3386.39|3386.39|3386.39|3386.39|3386.39|3386.39|0
1649415600000|2022-04-08 11:00:00|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|0
1649415610000|2022-04-08 11:00:10|3386|3386|3385.77|3385.77|3386|3386|3385.77|3385.77|0
1649415620000|2022-04-08 11:00:20|3385.87|3385.87|3385.56|3385.56|3385.87|3385.87|3385.56|3385.56|0
1649415660000|2022-04-08 11:01:00|3385.53|3385.53|3385.49|3385.49|3385.53|3385.53|3385.49|3385.49|0
1649415680000|2022-04-08 11:01:20|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|0
1649415700000|2022-04-08 11:01:40|3385.82|3385.82|3385.16|3385.16|3385.82|3385.82|3385.16|3385.16|0
1649415710000|2022-04-08 11:01:50|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|0
1649415750000|2022-04-08 11:02:30|3385.36|3385.36|3385.01|3385.01|3385.36|3385.36|3385.01|3385.01|0
1649415760000|2022-04-08 11:02:40|3385.18|3385.18|3385.37|3385.37|3385.37|3385.37|3385.01|3385.01|0
1649415770000|2022-04-08 11:02:50|3385.13|3385.13|3385.21|3385.21|3385.21|3385.21|3385.13|3385.13|0
1649415780000|2022-04-08 11:03:00|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|0
1649415790000|2022-04-08 11:03:10|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|0
1649415810000|2022-04-08 11:03:30|3385.69|3385.69|3385.72|3385.72|3385.72|3385.72|3385.69|3385.69|0
1649415840000|2022-04-08 11:04:00|3385.83|3385.83|3385.83|3385.83|3385.83|3385.83|3385.83|3385.83|0
1649415860000|2022-04-08 11:04:20|3385.95|3385.95|3386.16|3386.16|3386.16|3386.16|3385.95|3385.95|0
1649415870000|2022-04-08 11:04:30|3386.49|3386.49|3386.16|3386.16|3386.49|3386.49|3386.16|3386.16|0
1649415880000|2022-04-08 11:04:40|3386.04|3386.04|3386.16|3386.16|3386.16|3386.16|3386.04|3386.04|0
1649415900000|2022-04-08 11:05:00|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|0
1649415910000|2022-04-08 11:05:10|3386.48|3386.48|3387.72|3387.72|3387.73|3387.73|3386.48|3386.48|0
1649415920000|2022-04-08 11:05:20|3387.83|3387.83|3387.72|3387.72|3387.83|3387.83|3387.72|3387.72|0
1649415930000|2022-04-08 11:05:30|3387.9|3387.9|3387.78|3387.78|3387.9|3387.9|3387.78|3387.78|0
1649415950000|2022-04-08 11:05:50|3387.82|3387.82|3387.82|3387.82|3387.82|3387.82|3387.82|3387.82|0
1649416000000|2022-04-08 11:06:40|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|0
1649416010000|2022-04-08 11:06:50|3387.83|3387.83|3387.83|3387.83|3387.83|3387.83|3387.83|3387.83|0
1649416070000|2022-04-08 11:07:50|3387.91|3387.91|3388.58|3388.58|3388.58|3388.58|3387.91|3387.91|0
1649416080000|2022-04-08 11:08:00|3388.66|3388.66|3388.66|3388.66|3388.66|3388.66|3388.66|3388.66|0
1649416130000|2022-04-08 11:08:50|3388.62|3388.62|3388.62|3388.62|3388.62|3388.62|3388.62|3388.62|0
1649416150000|2022-04-08 11:09:10|3388.39|3388.39|3388.39|3388.39|3388.39|3388.39|3388.39|3388.39|0
1649416170000|2022-04-08 11:09:30|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|0
1649416190000|2022-04-08 11:09:50|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|3388.61|0
1649416200000|2022-04-08 11:10:00|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|0
1649416210000|2022-04-08 11:10:10|3388.77|3388.77|3388.77|3388.77|3388.77|3388.77|3388.77|3388.77|0
1649416220000|2022-04-08 11:10:20|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|3388.69|0
1649416240000|2022-04-08 11:10:40|3388.52|3388.52|3388.52|3388.52|3388.52|3388.52|3388.52|3388.52|0
1649416360000|2022-04-08 11:12:40|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|0
1649416380000|2022-04-08 11:13:00|3388.77|3388.77|3388.77|3388.77|3388.77|3388.77|3388.77|3388.77|0
1649416410000|2022-04-08 11:13:30|3388.85|3388.85|3388.77|3388.77|3388.85|3388.85|3388.77|3388.77|0
1649416420000|2022-04-08 11:13:40|3388.65|3388.65|3388.65|3388.65|3388.65|3388.65|3388.65|3388.65|0
1649416430000|2022-04-08 11:13:50|3388.57|3388.57|3388.57|3388.57|3388.57|3388.57|3388.57|3388.57|0
1649416440000|2022-04-08 11:14:00|3388.47|3388.47|3388.47|3388.47|3388.47|3388.47|3388.47|3388.47|0
1649416460000|2022-04-08 11:14:20|3388.14|3388.14|3388.1|3388.1|3388.14|3388.14|3388.1|3388.1|0
1649416480000|2022-04-08 11:14:40|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|0
1649416490000|2022-04-08 11:14:50|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|0
1649416520000|2022-04-08 11:15:20|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|0
1649416530000|2022-04-08 11:15:30|3387.8|3387.8|3387.8|3387.8|3387.8|3387.8|3387.8|3387.8|0
1649416560000|2022-04-08 11:16:00|3387.78|3387.78|3387.78|3387.78|3387.78|3387.78|3387.78|3387.78|0
1649416580000|2022-04-08 11:16:20|3387.73|3387.73|3387.73|3387.73|3387.73|3387.73|3387.73|3387.73|0
1649416610000|2022-04-08 11:16:50|3387.63|3387.63|3387.63|3387.63|3387.63|3387.63|3387.63|3387.63|0
1649416620000|2022-04-08 11:17:00|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|0
1649416650000|2022-04-08 11:17:30|3387.98|3387.98|3387.63|3387.63|3387.98|3387.98|3387.63|3387.63|0
1649416660000|2022-04-08 11:17:40|3387.3|3387.3|3387.3|3387.3|3387.3|3387.3|3387.3|3387.3|0
1649416680000|2022-04-08 11:18:00|3387.26|3387.26|3387.26|3387.26|3387.26|3387.26|3387.26|3387.26|0
1649416720000|2022-04-08 11:18:40|3387.48|3387.48|3387.48|3387.48|3387.48|3387.48|3387.48|3387.48|0
1649416770000|2022-04-08 11:19:30|3387.43|3387.43|3387.43|3387.43|3387.43|3387.43|3387.43|3387.43|0
1649416780000|2022-04-08 11:19:40|3387.53|3387.53|3388.11|3388.11|3388.11|3388.11|3387.53|3387.53|0
1649416800000|2022-04-08 11:20:00|3388.31|3388.31|3388.31|3388.31|3388.31|3388.31|3388.31|3388.31|0
1649416860000|2022-04-08 11:21:00|3388.39|3388.39|3388.39|3388.39|3388.39|3388.39|3388.39|3388.39|0
1649416870000|2022-04-08 11:21:10|3388.31|3388.31|3388.31|3388.31|3388.31|3388.31|3388.31|3388.31|0
1649416880000|2022-04-08 11:21:20|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|0
1649416910000|2022-04-08 11:21:50|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|0
1649416920000|2022-04-08 11:22:00|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|0
1649416950000|2022-04-08 11:22:30|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|3387.98|0
1649416990000|2022-04-08 11:23:10|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|0
1649417000000|2022-04-08 11:23:20|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|0
1649417020000|2022-04-08 11:23:40|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|0
1649417040000|2022-04-08 11:24:00|3387.92|3387.92|3387.89|3387.89|3388.09|3388.09|3387.89|3387.89|0
1649417050000|2022-04-08 11:24:10|3387.66|3387.66|3387.66|3387.66|3387.66|3387.66|3387.66|3387.66|0
1649417060000|2022-04-08 11:24:20|3387.84|3387.84|3387.39|3387.39|3387.84|3387.84|3387.39|3387.39|0
1649417110000|2022-04-08 11:25:10|3387.57|3387.57|3387.57|3387.57|3387.57|3387.57|3387.57|3387.57|0
1649417120000|2022-04-08 11:25:20|3387.46|3387.46|3387.46|3387.46|3387.46|3387.46|3387.46|3387.46|0
1649417130000|2022-04-08 11:25:30|3387.35|3387.35|3387.31|3387.31|3387.35|3387.35|3387.31|3387.31|0
1649417160000|2022-04-08 11:26:00|3387.45|3387.45|3387.45|3387.45|3387.45|3387.45|3387.45|3387.45|0
1649417190000|2022-04-08 11:26:30|3387.49|3387.49|3387.49|3387.49|3387.49|3387.49|3387.49|3387.49|0
1649417210000|2022-04-08 11:26:50|3387.59|3387.59|3387.68|3387.68|3387.68|3387.68|3387.59|3387.59|0
1649417220000|2022-04-08 11:27:00|3387.91|3387.91|3387.99|3387.99|3387.99|3387.99|3387.91|3387.91|0
1649417240000|2022-04-08 11:27:20|3387.88|3387.88|3387.88|3387.88|3387.88|3387.88|3387.88|3387.88|0
1649417300000|2022-04-08 11:28:20|3388.17|3388.17|3388.17|3388.17|3388.17|3388.17|3388.17|3388.17|0
1649417310000|2022-04-08 11:28:30|3388.25|3388.25|3388.25|3388.25|3388.25|3388.25|3388.25|3388.25|0
1649417320000|2022-04-08 11:28:40|3388.21|3388.21|3388.21|3388.21|3388.21|3388.21|3388.21|3388.21|0
1649417360000|2022-04-08 11:29:20|3388.42|3388.42|3388.42|3388.42|3388.42|3388.42|3388.42|3388.42|0
1649417400000|2022-04-08 11:30:00|3388.29|3388.29|3388.29|3388.29|3388.29|3388.29|3388.29|3388.29|0
1649417410000|2022-04-08 11:30:10|3388.19|3388.19|3388.19|3388.19|3388.19|3388.19|3388.19|3388.19|0
1649417470000|2022-04-08 11:31:10|3388.27|3388.27|3387.68|3387.68|3388.27|3388.27|3387.68|3387.68|0
1649417480000|2022-04-08 11:31:20|3387.64|3387.64|3387.64|3387.64|3387.64|3387.64|3387.64|3387.64|0
1649417520000|2022-04-08 11:32:00|3387.56|3387.56|3387.77|3387.77|3387.77|3387.77|3387.56|3387.56|0
1649417550000|2022-04-08 11:32:30|3387.85|3387.85|3387.77|3387.77|3387.85|3387.85|3387.77|3387.77|0
1649417560000|2022-04-08 11:32:40|3387.82|3387.82|3387.82|3387.82|3387.82|3387.82|3387.82|3387.82|0
1649417580000|2022-04-08 11:33:00|3387.74|3387.74|3387.82|3387.82|3387.82|3387.82|3387.74|3387.74|0
1649417610000|2022-04-08 11:33:30|3387.89|3387.89|3387.89|3387.89|3387.89|3387.89|3387.89|3387.89|0
1649417740000|2022-04-08 11:35:40|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|0
1649417760000|2022-04-08 11:36:00|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|0
1649417770000|2022-04-08 11:36:10|3388.37|3388.37|3388.65|3388.65|3388.65|3388.65|3388.29|3388.29|0
1649417800000|2022-04-08 11:36:40|3388.83|3388.83|3388.83|3388.83|3388.83|3388.83|3388.83|3388.83|0
1649417810000|2022-04-08 11:36:50|3388.87|3388.87|3388.9|3388.9|3388.9|3388.9|3388.87|3388.87|0
1649417830000|2022-04-08 11:37:10|3388.79|3388.79|3388.89|3388.89|3388.89|3388.89|3388.79|3388.79|0
1649417880000|2022-04-08 11:38:00|3387.89|3387.89|3387.56|3387.56|3387.89|3387.89|3387.56|3387.56|0
1649417890000|2022-04-08 11:38:10|3387.52|3387.52|3387.52|3387.52|3387.52|3387.52|3387.52|3387.52|0
1649417900000|2022-04-08 11:38:20|3387.44|3387.44|3387.44|3387.44|3387.44|3387.44|3387.44|3387.44|0
1649417930000|2022-04-08 11:38:50|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|3386.85|0
1649417980000|2022-04-08 11:39:40|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|0
1649417990000|2022-04-08 11:39:50|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|0
1649418000000|2022-04-08 11:40:00|3386.11|3386.11|3386.28|3386.28|3386.28|3386.28|3386.11|3386.11|0
1649418010000|2022-04-08 11:40:10|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|0
1649418020000|2022-04-08 11:40:20|3386.28|3386.28|3386.28|3386.28|3386.28|3386.28|3386.28|3386.28|0
1649418030000|2022-04-08 11:40:30|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|0
1649418070000|2022-04-08 11:41:10|3386.31|3386.31|3386.31|3386.31|3386.31|3386.31|3386.31|3386.31|0
1649418100000|2022-04-08 11:41:40|3386.48|3386.48|3386.48|3386.48|3386.48|3386.48|3386.48|3386.48|0
1649418120000|2022-04-08 11:42:00|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|3386.82|0
1649418150000|2022-04-08 11:42:30|3386.71|3386.71|3386.71|3386.71|3386.71|3386.71|3386.71|3386.71|0
1649418190000|2022-04-08 11:43:10|3386.82|3386.82|3386.74|3386.74|3386.82|3386.82|3386.74|3386.74|0
1649418200000|2022-04-08 11:43:20|3386.53|3386.53|3386.75|3386.75|3386.75|3386.75|3386.53|3386.53|0
1649418220000|2022-04-08 11:43:40|3386.6|3386.6|3386.6|3386.6|3386.6|3386.6|3386.6|3386.6|0
1649418230000|2022-04-08 11:43:50|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|0
1649418240000|2022-04-08 11:44:00|3386.47|3386.47|3386.47|3386.47|3386.47|3386.47|3386.47|3386.47|0
1649418250000|2022-04-08 11:44:10|3386.43|3386.43|3386.43|3386.43|3386.43|3386.43|3386.43|3386.43|0
1649418260000|2022-04-08 11:44:20|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|0
1649418280000|2022-04-08 11:44:40|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|0
1649418290000|2022-04-08 11:44:50|3386.5|3386.5|3386.29|3386.29|3386.5|3386.5|3386.29|3386.29|0
1649418300000|2022-04-08 11:45:00|3386.21|3386.21|3386.21|3386.21|3386.21|3386.21|3386.21|3386.21|0
1649418310000|2022-04-08 11:45:10|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|0
1649418320000|2022-04-08 11:45:20|3385.88|3385.88|3385.55|3385.55|3385.88|3385.88|3385.55|3385.55|0
1649418340000|2022-04-08 11:45:40|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|0
1649418350000|2022-04-08 11:45:50|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|0
1649418360000|2022-04-08 11:46:00|3385.88|3385.88|3385.67|3385.67|3385.88|3385.88|3385.67|3385.67|0
1649418370000|2022-04-08 11:46:10|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|0
1649418450000|2022-04-08 11:47:30|3385.52|3385.52|3385.54|3385.54|3385.54|3385.54|3385.5|3385.5|0
1649418530000|2022-04-08 11:48:50|3385.36|3385.36|3385.54|3385.54|3385.54|3385.54|3385.36|3385.36|0
1649418540000|2022-04-08 11:49:00|3385.43|3385.43|3385.39|3385.39|3385.43|3385.43|3385.39|3385.39|0
1649418570000|2022-04-08 11:49:30|3385.26|3385.26|3385.26|3385.26|3385.26|3385.26|3385.26|3385.26|0
1649418580000|2022-04-08 11:49:40|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|0
1649418600000|2022-04-08 11:50:00|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|0
1649418620000|2022-04-08 11:50:20|3385.39|3385.39|3385.31|3385.31|3385.39|3385.39|3385.31|3385.31|0
1649418680000|2022-04-08 11:51:20|3385.21|3385.21|3384.41|3384.41|3385.21|3385.21|3384.41|3384.41|0
1649418690000|2022-04-08 11:51:30|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|0
1649418700000|2022-04-08 11:51:40|3384.53|3384.53|3384.53|3384.53|3384.53|3384.53|3384.53|3384.53|0
1649418710000|2022-04-08 11:51:50|3384.61|3384.61|3384.65|3384.65|3384.84|3384.84|3384.61|3384.61|0
1649418720000|2022-04-08 11:52:00|3384.77|3384.77|3384.61|3384.61|3384.77|3384.77|3384.61|3384.61|0
1649418730000|2022-04-08 11:52:10|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|0
1649418740000|2022-04-08 11:52:20|3384.61|3384.61|3384.73|3384.73|3384.73|3384.73|3384.61|3384.61|0
1649418770000|2022-04-08 11:52:50|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|0
1649418780000|2022-04-08 11:53:00|3384.95|3384.95|3384.64|3384.64|3384.95|3384.95|3384.64|3384.64|0
1649418790000|2022-04-08 11:53:10|3384.75|3384.75|3384.75|3384.75|3384.75|3384.75|3384.75|3384.75|0
1649418800000|2022-04-08 11:53:20|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|0
1649418820000|2022-04-08 11:53:40|3385.04|3385.04|3385.18|3385.18|3385.21|3385.21|3385.04|3385.04|0
1649418850000|2022-04-08 11:54:10|3385.25|3385.25|3385.25|3385.25|3385.25|3385.25|3385.25|3385.25|0
1649418860000|2022-04-08 11:54:20|3385.33|3385.33|3385.33|3385.33|3385.33|3385.33|3385.33|3385.33|0
1649418870000|2022-04-08 11:54:30|3385.45|3385.45|3385.45|3385.45|3385.45|3385.45|3385.45|3385.45|0
1649418900000|2022-04-08 11:55:00|3385.41|3385.41|3385.45|3385.45|3385.45|3385.45|3385.41|3385.41|0
1649418920000|2022-04-08 11:55:20|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|3385.55|0
1649418970000|2022-04-08 11:56:10|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|0
1649418980000|2022-04-08 11:56:20|3385.75|3385.75|3385.75|3385.75|3385.75|3385.75|3385.75|3385.75|0
1649419010000|2022-04-08 11:56:50|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|0
1649419020000|2022-04-08 11:57:00|3385.52|3385.52|3385.65|3385.65|3385.65|3385.65|3385.52|3385.52|0
1649419030000|2022-04-08 11:57:10|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|0
1649419110000|2022-04-08 11:58:30|3385.67|3385.67|3385.49|3385.49|3385.67|3385.67|3385.49|3385.49|0
1649419140000|2022-04-08 11:59:00|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|3385.31|0
1649419150000|2022-04-08 11:59:10|3385.28|3385.28|3385.13|3385.13|3385.28|3385.28|3385.13|3385.13|0
1649419160000|2022-04-08 11:59:20|3385.06|3385.06|3385.01|3385.01|3385.09|3385.09|3385.01|3385.01|0
1649419170000|2022-04-08 11:59:30|3384.65|3384.65|3384.32|3384.32|3384.65|3384.65|3384.32|3384.32|0
1649419180000|2022-04-08 11:59:40|3384.4|3384.4|3384.4|3384.4|3384.4|3384.4|3384.4|3384.4|0
1649419200000|2022-04-08 12:00:00|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|0
1649419220000|2022-04-08 12:00:20|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|0
1649419230000|2022-04-08 12:00:30|3383.98|3383.98|3384.23|3384.23|3384.23|3384.23|3383.98|3383.98|0
1649419240000|2022-04-08 12:00:40|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|0
1649419280000|2022-04-08 12:01:20|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|0
1649419290000|2022-04-08 12:01:30|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|0
1649419300000|2022-04-08 12:01:40|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|0
1649419340000|2022-04-08 12:02:20|3384.07|3384.07|3384.07|3384.07|3384.07|3384.07|3384.07|3384.07|0
1649419380000|2022-04-08 12:03:00|3384.4|3384.4|3384.29|3384.29|3384.4|3384.4|3384.29|3384.29|0
1649419390000|2022-04-08 12:03:10|3384.4|3384.4|3384.44|3384.44|3384.44|3384.44|3384.29|3384.29|0
1649419400000|2022-04-08 12:03:20|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|0
1649419440000|2022-04-08 12:04:00|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|0
1649419480000|2022-04-08 12:04:40|3384.07|3384.07|3384.07|3384.07|3384.07|3384.07|3384.07|3384.07|0
1649419510000|2022-04-08 12:05:10|3384.38|3384.38|3385.11|3385.11|3385.29|3385.29|3384.38|3384.38|0
1649419520000|2022-04-08 12:05:20|3384.93|3384.93|3384.65|3384.65|3384.93|3384.93|3384.65|3384.65|0
1649419530000|2022-04-08 12:05:30|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|0
1649419540000|2022-04-08 12:05:40|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|0
1649419560000|2022-04-08 12:06:00|3384.74|3384.74|3384.74|3384.74|3384.74|3384.74|3384.74|3384.74|0
1649419590000|2022-04-08 12:06:30|3384.7|3384.7|3384.85|3384.85|3384.85|3384.85|3384.7|3384.7|0
1649419620000|2022-04-08 12:07:00|3384.77|3384.77|3384.69|3384.69|3384.77|3384.77|3384.69|3384.69|0
1649419670000|2022-04-08 12:07:50|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|0
1649419680000|2022-04-08 12:08:00|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|0
1649419710000|2022-04-08 12:08:30|3384.85|3384.85|3385.03|3385.03|3385.21|3385.21|3384.85|3384.85|0
1649419720000|2022-04-08 12:08:40|3385.37|3385.37|3385.37|3385.37|3385.37|3385.37|3385.37|3385.37|0
1649419760000|2022-04-08 12:09:20|3385.54|3385.54|3385.54|3385.54|3385.54|3385.54|3385.54|3385.54|0
1649419840000|2022-04-08 12:10:40|3385.43|3385.43|3384.53|3384.53|3385.43|3385.43|3384.53|3384.53|0
1649419870000|2022-04-08 12:11:10|3384.43|3384.43|3384.43|3384.43|3384.43|3384.43|3384.43|3384.43|0
1649419930000|2022-04-08 12:12:10|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|0
1649419950000|2022-04-08 12:12:30|3384.24|3384.24|3384.76|3384.76|3384.76|3384.76|3384.24|3384.24|0
1649419960000|2022-04-08 12:12:40|3384.56|3384.56|3384.61|3384.61|3384.61|3384.61|3384.56|3384.56|0
1649419970000|2022-04-08 12:12:50|3384.77|3384.77|3384.77|3384.77|3384.77|3384.77|3384.77|3384.77|0
1649419980000|2022-04-08 12:13:00|3384.87|3384.87|3384.91|3384.91|3384.91|3384.91|3384.87|3384.87|0
1649420000000|2022-04-08 12:13:20|3385.02|3385.02|3385.02|3385.02|3385.02|3385.02|3385.02|3385.02|0
1649420010000|2022-04-08 12:13:30|3385.04|3385.04|3385.04|3385.04|3385.04|3385.04|3385.04|3385.04|0
1649420020000|2022-04-08 12:13:40|3385.14|3385.14|3385.07|3385.07|3385.14|3385.14|3385.07|3385.07|0
1649420040000|2022-04-08 12:14:00|3385.24|3385.24|3385.24|3385.24|3385.24|3385.24|3385.24|3385.24|0
1649420070000|2022-04-08 12:14:30|3384.97|3384.97|3384.86|3384.86|3384.97|3384.97|3384.86|3384.86|0
1649420080000|2022-04-08 12:14:40|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|0
1649420100000|2022-04-08 12:15:00|3385.1|3385.1|3385.77|3385.77|3385.77|3385.77|3385.1|3385.1|0
1649420110000|2022-04-08 12:15:10|3385.44|3385.44|3386.13|3386.13|3386.13|3386.13|3385.44|3385.44|0
1649420120000|2022-04-08 12:15:20|3386.16|3386.16|3386.12|3386.12|3386.16|3386.16|3386.12|3386.12|0
1649420150000|2022-04-08 12:15:50|3386.2|3386.2|3386.28|3386.28|3386.28|3386.28|3386.2|3386.2|0
1649420270000|2022-04-08 12:17:50|3385.95|3385.95|3385.95|3385.95|3385.95|3385.95|3385.95|3385.95|0
1649420290000|2022-04-08 12:18:10|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|0
1649420320000|2022-04-08 12:18:40|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|3386.11|0
1649420370000|2022-04-08 12:19:30|3386.32|3386.32|3386.36|3386.36|3386.36|3386.36|3386.32|3386.32|0
1649420380000|2022-04-08 12:19:40|3386.52|3386.52|3387.39|3387.39|3387.39|3387.39|3386.52|3386.52|0
1649420390000|2022-04-08 12:19:50|3387.73|3387.73|3387.73|3387.73|3387.73|3387.73|3387.73|3387.73|0
1649420400000|2022-04-08 12:20:00|3387.83|3387.83|3388.16|3388.16|3388.16|3388.16|3387.83|3387.83|0
1649420410000|2022-04-08 12:20:10|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|0
1649420440000|2022-04-08 12:20:40|3388.36|3388.36|3388.36|3388.36|3388.36|3388.36|3388.36|3388.36|0
1649420470000|2022-04-08 12:21:10|3388.47|3388.47|3388.47|3388.47|3388.47|3388.47|3388.47|3388.47|0
1649420490000|2022-04-08 12:21:30|3388.36|3388.36|3388.47|3388.47|3388.47|3388.47|3388.36|3388.36|0
1649420500000|2022-04-08 12:21:40|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|0
1649420550000|2022-04-08 12:22:30|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|0
1649420580000|2022-04-08 12:23:00|3388.17|3388.17|3387.5|3387.5|3388.17|3388.17|3387.5|3387.5|0
1649420640000|2022-04-08 12:24:00|3387.29|3387.29|3387.22|3387.22|3387.29|3387.29|3387.22|3387.22|0
1649420650000|2022-04-08 12:24:10|3386.96|3386.96|3386.3|3386.3|3386.96|3386.96|3386.3|3386.3|0
1649420660000|2022-04-08 12:24:20|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|3386.37|0
1649420670000|2022-04-08 12:24:30|3386.45|3386.45|3386.36|3386.36|3386.45|3386.45|3386.36|3386.36|0
1649420680000|2022-04-08 12:24:40|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|0
1649420690000|2022-04-08 12:24:50|3386.36|3386.36|3386.4|3386.4|3386.4|3386.4|3386.36|3386.36|0
1649420700000|2022-04-08 12:25:00|3386.33|3386.33|3386.33|3386.33|3386.33|3386.33|3386.33|3386.33|0
1649420730000|2022-04-08 12:25:30|3386.29|3386.29|3386.29|3386.29|3386.29|3386.29|3386.29|3386.29|0
1649420740000|2022-04-08 12:25:40|3386.33|3386.33|3386.33|3386.33|3386.33|3386.33|3386.33|3386.33|0
1649420750000|2022-04-08 12:25:50|3386.41|3386.41|3386.3|3386.3|3386.41|3386.41|3386.3|3386.3|0
1649420820000|2022-04-08 12:27:00|3386.22|3386.22|3386.14|3386.14|3386.22|3386.22|3386.14|3386.14|0
1649420830000|2022-04-08 12:27:10|3386.18|3386.18|3386.18|3386.18|3386.18|3386.18|3386.18|3386.18|0
1649420890000|2022-04-08 12:28:10|3386.29|3386.29|3386.29|3386.29|3386.29|3386.29|3386.29|3386.29|0
1649420900000|2022-04-08 12:28:20|3386.2|3386.2|3386.2|3386.2|3386.2|3386.2|3386.2|3386.2|0
1649420940000|2022-04-08 12:29:00|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|3386.53|0
1649420970000|2022-04-08 12:29:30|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|0
1649421000000|2022-04-08 12:30:00|3386.34|3386.34|3385.77|3385.77|3386.34|3386.34|3385.77|3385.77|0
1649421030000|2022-04-08 12:30:30|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|0
1649421040000|2022-04-08 12:30:40|3385.75|3385.75|3385.75|3385.75|3385.75|3385.75|3385.75|3385.75|0
1649421060000|2022-04-08 12:31:00|3385.44|3385.44|3385.62|3385.62|3385.62|3385.62|3385.44|3385.44|0
1649421070000|2022-04-08 12:31:10|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|0
1649421080000|2022-04-08 12:31:20|3385.48|3385.48|3385.51|3385.51|3385.51|3385.51|3385.48|3385.48|0
1649421090000|2022-04-08 12:31:30|3385.49|3385.49|3385.46|3385.46|3385.49|3385.49|3385.46|3385.46|0
1649421100000|2022-04-08 12:31:40|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|0
1649421110000|2022-04-08 12:31:50|3384.72|3384.72|3384.59|3384.59|3384.72|3384.72|3384.59|3384.59|0
1649421120000|2022-04-08 12:32:00|3384.4|3384.4|3384.07|3384.07|3384.4|3384.4|3384.07|3384.07|0
1649421130000|2022-04-08 12:32:10|3383.99|3383.99|3384.07|3384.07|3384.07|3384.07|3383.99|3383.99|0
1649421140000|2022-04-08 12:32:20|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|0
1649421160000|2022-04-08 12:32:40|3384.19|3384.19|3383.92|3383.92|3384.19|3384.19|3383.92|3383.92|0
1649421170000|2022-04-08 12:32:50|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|0
1649421200000|2022-04-08 12:33:20|3383.43|3383.43|3383.43|3383.43|3383.43|3383.43|3383.43|3383.43|0
1649421230000|2022-04-08 12:33:50|3383.47|3383.47|3383.47|3383.47|3383.47|3383.47|3383.47|3383.47|0
1649421240000|2022-04-08 12:34:00|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|0
1649421300000|2022-04-08 12:35:00|3383.61|3383.61|3383.61|3383.61|3383.61|3383.61|3383.61|3383.61|0
1649421310000|2022-04-08 12:35:10|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|0
1649421320000|2022-04-08 12:35:20|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|0
1649421340000|2022-04-08 12:35:40|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|3383.51|0
1649421350000|2022-04-08 12:35:50|3383.62|3383.62|3383.62|3383.62|3383.62|3383.62|3383.62|3383.62|0
1649421380000|2022-04-08 12:36:20|3383.55|3383.55|3382.17|3382.17|3383.55|3383.55|3382.13|3382.13|0
1649421390000|2022-04-08 12:36:30|3382.12|3382.12|3382.12|3382.12|3382.12|3382.12|3382.12|3382.12|0
1649421400000|2022-04-08 12:36:40|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|0
1649421410000|2022-04-08 12:36:50|3382.29|3382.29|3382.63|3382.63|3382.63|3382.63|3382.29|3382.29|0
1649421420000|2022-04-08 12:37:00|3382.96|3382.96|3383.04|3383.04|3383.04|3383.04|3382.96|3382.96|0
1649421440000|2022-04-08 12:37:20|3382.82|3382.82|3382.82|3382.82|3382.82|3382.82|3382.82|3382.82|0
1649421450000|2022-04-08 12:37:30|3382.86|3382.86|3382.9|3382.9|3382.9|3382.9|3382.86|3382.86|0
1649421520000|2022-04-08 12:38:40|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|0
1649421530000|2022-04-08 12:38:50|3382.71|3382.71|3382.87|3382.87|3382.87|3382.87|3382.71|3382.71|0
1649421540000|2022-04-08 12:39:00|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|3382.97|0
1649421550000|2022-04-08 12:39:10|3382.64|3382.64|3382.31|3382.31|3382.64|3382.64|3382.22|3382.22|0
1649421560000|2022-04-08 12:39:20|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|0
1649421590000|2022-04-08 12:39:50|3382.08|3382.08|3382.08|3382.08|3382.08|3382.08|3382.08|3382.08|0
1649421600000|2022-04-08 12:40:00|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|0
1649421610000|2022-04-08 12:40:10|3381.82|3381.82|3381.82|3381.82|3381.82|3381.82|3381.82|3381.82|0
1649421670000|2022-04-08 12:41:10|3381.65|3381.65|3381.65|3381.65|3381.65|3381.65|3381.65|3381.65|0
1649421680000|2022-04-08 12:41:20|3381.72|3381.72|3381.61|3381.61|3381.72|3381.72|3381.61|3381.61|0
1649421760000|2022-04-08 12:42:40|3381.72|3381.72|3381.9|3381.9|3381.9|3381.9|3381.72|3381.72|0
1649421770000|2022-04-08 12:42:50|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|0
1649421780000|2022-04-08 12:43:00|3382.3|3382.3|3382.3|3382.3|3382.3|3382.3|3382.3|3382.3|0
1649421800000|2022-04-08 12:43:20|3382.38|3382.38|3382.41|3382.41|3382.41|3382.41|3382.38|3382.38|0
1649421830000|2022-04-08 12:43:50|3382.31|3382.31|3382.37|3382.37|3382.37|3382.37|3382.31|3382.31|0
1649421840000|2022-04-08 12:44:00|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|0
1649421850000|2022-04-08 12:44:10|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|0
1649421870000|2022-04-08 12:44:30|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|0
1649421900000|2022-04-08 12:45:00|3382.78|3382.78|3382.68|3382.68|3382.78|3382.78|3382.68|3382.68|0
1649421910000|2022-04-08 12:45:10|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|0
1649421920000|2022-04-08 12:45:20|3382.62|3382.62|3382.62|3382.62|3382.62|3382.62|3382.62|3382.62|0
1649421930000|2022-04-08 12:45:30|3382.76|3382.76|3382.69|3382.69|3382.76|3382.76|3382.69|3382.69|0
1649421950000|2022-04-08 12:45:50|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|0
1649421970000|2022-04-08 12:46:10|3382.83|3382.83|3382.83|3382.83|3382.83|3382.83|3382.83|3382.83|0
1649422010000|2022-04-08 12:46:50|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|0
1649422020000|2022-04-08 12:47:00|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|0
1649422030000|2022-04-08 12:47:10|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|0
1649422040000|2022-04-08 12:47:20|3382.48|3382.48|3382.56|3382.56|3382.56|3382.56|3382.48|3382.48|0
1649422050000|2022-04-08 12:47:30|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|0
1649422060000|2022-04-08 12:47:40|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|0
1649422090000|2022-04-08 12:48:10|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|0
1649422150000|2022-04-08 12:49:10|3383|3383|3383|3383|3383|3383|3383|3383|0
1649422160000|2022-04-08 12:49:20|3382.89|3382.89|3382.92|3382.92|3382.92|3382.92|3382.89|3382.89|0
1649422170000|2022-04-08 12:49:30|3382.96|3382.96|3382.92|3382.92|3382.96|3382.96|3382.92|3382.92|0
1649422190000|2022-04-08 12:49:50|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|0
1649422200000|2022-04-08 12:50:00|3382.65|3382.65|3382.65|3382.65|3382.65|3382.65|3382.61|3382.61|0
1649422220000|2022-04-08 12:50:20|3382.4|3382.4|3382.4|3382.4|3382.4|3382.4|3382.4|3382.4|0
1649422230000|2022-04-08 12:50:30|3382.3|3382.3|3382.3|3382.3|3382.3|3382.3|3382.3|3382.3|0
1649422250000|2022-04-08 12:50:50|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|0
1649422260000|2022-04-08 12:51:00|3382.33|3382.33|3382.33|3382.33|3382.33|3382.33|3382.33|3382.33|0
1649422270000|2022-04-08 12:51:10|3382.42|3382.42|3382.5|3382.5|3382.5|3382.5|3382.42|3382.42|0
1649422290000|2022-04-08 12:51:30|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|0
1649422300000|2022-04-08 12:51:40|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|0
1649422320000|2022-04-08 12:52:00|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|0
1649422340000|2022-04-08 12:52:20|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|0
1649422350000|2022-04-08 12:52:30|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|0
1649422360000|2022-04-08 12:52:40|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|0
1649422380000|2022-04-08 12:53:00|3381.7|3381.7|3381.62|3381.62|3381.7|3381.7|3381.62|3381.62|0
1649422390000|2022-04-08 12:53:10|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|0
1649422400000|2022-04-08 12:53:20|3381.81|3381.81|3381.81|3381.81|3381.81|3381.81|3381.81|3381.81|0
1649422410000|2022-04-08 12:53:30|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|0
1649422440000|2022-04-08 12:54:00|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|0
1649422450000|2022-04-08 12:54:10|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|0
1649422520000|2022-04-08 12:55:20|3381.59|3381.59|3381.59|3381.59|3381.59|3381.59|3381.59|3381.59|0
1649422560000|2022-04-08 12:56:00|3381.73|3381.73|3381.59|3381.59|3381.73|3381.73|3381.59|3381.59|0
1649422570000|2022-04-08 12:56:10|3381.76|3381.76|3381.54|3381.54|3381.76|3381.76|3381.54|3381.54|0
1649422600000|2022-04-08 12:56:40|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|0
1649422610000|2022-04-08 12:56:50|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|0
1649422620000|2022-04-08 12:57:00|3381.93|3381.93|3381.93|3381.93|3381.93|3381.93|3381.93|3381.93|0
1649422650000|2022-04-08 12:57:30|3382.12|3382.12|3382.81|3382.81|3383.11|3383.11|3382.12|3382.12|0
1649422660000|2022-04-08 12:57:40|3382.92|3382.92|3383.9|3383.9|3383.9|3383.9|3382.92|3382.92|0
1649422670000|2022-04-08 12:57:50|3383.57|3383.57|3383.74|3383.74|3383.74|3383.74|3383.57|3383.57|0
1649422680000|2022-04-08 12:58:00|3383.92|3383.92|3384.46|3384.46|3384.46|3384.46|3383.92|3383.92|0
1649422690000|2022-04-08 12:58:10|3384.35|3384.35|3384.39|3384.39|3384.39|3384.39|3384.35|3384.35|0
1649422700000|2022-04-08 12:58:20|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|0
1649422710000|2022-04-08 12:58:30|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|0
1649422720000|2022-04-08 12:58:40|3384.68|3384.68|3384.11|3384.11|3384.68|3384.68|3384.11|3384.11|0
1649422730000|2022-04-08 12:58:50|3384.01|3384.01|3384.05|3384.05|3384.05|3384.05|3384.01|3384.01|0
1649422740000|2022-04-08 12:59:00|3383.81|3383.81|3383.56|3383.56|3383.81|3383.81|3383.56|3383.56|0
1649422750000|2022-04-08 12:59:10|3383.48|3383.48|3383.48|3383.48|3383.48|3383.48|3383.48|3383.48|0
1649422790000|2022-04-08 12:59:50|3383.55|3383.55|3383.63|3383.63|3383.63|3383.63|3383.55|3383.55|0
1649422800000|2022-04-08 13:00:00|3383.71|3383.71|3383.83|3383.83|3383.83|3383.83|3383.71|3383.71|0
1649422820000|2022-04-08 13:00:20|3384.02|3384.02|3384.02|3384.02|3384.02|3384.02|3384.02|3384.02|0
1649422850000|2022-04-08 13:00:50|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|0
1649422910000|2022-04-08 13:01:50|3384.13|3384.13|3384.13|3384.13|3384.13|3384.13|3384.13|3384.13|0
1649422920000|2022-04-08 13:02:00|3384.46|3384.46|3384.71|3384.71|3384.71|3384.71|3384.46|3384.46|0
1649422960000|2022-04-08 13:02:40|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|0
1649423000000|2022-04-08 13:03:20|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|0
1649423010000|2022-04-08 13:03:30|3385.11|3385.11|3385.22|3385.22|3385.22|3385.22|3385.11|3385.11|0
1649423030000|2022-04-08 13:03:50|3384.88|3384.88|3384.88|3384.88|3384.88|3384.88|3384.71|3384.71|0
1649423050000|2022-04-08 13:04:10|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|0
1649423060000|2022-04-08 13:04:20|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|0
1649423110000|2022-04-08 13:05:10|3384.5|3384.5|3383.81|3383.81|3384.5|3384.5|3383.81|3383.81|0
1649423120000|2022-04-08 13:05:20|3383.71|3383.71|3383.47|3383.47|3383.71|3383.71|3383.45|3383.45|0
1649423130000|2022-04-08 13:05:30|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|0
1649423160000|2022-04-08 13:06:00|3383.91|3383.91|3384.24|3384.24|3384.24|3384.24|3383.91|3383.91|0
1649423170000|2022-04-08 13:06:10|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|0
1649423190000|2022-04-08 13:06:30|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|0
1649423230000|2022-04-08 13:07:10|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|0
1649423240000|2022-04-08 13:07:20|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|0
1649423260000|2022-04-08 13:07:40|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|0
1649423270000|2022-04-08 13:07:50|3384.46|3384.46|3384.57|3384.57|3384.57|3384.57|3384.46|3384.46|0
1649423280000|2022-04-08 13:08:00|3384.71|3384.71|3384.54|3384.54|3384.71|3384.71|3384.54|3384.54|0
1649423290000|2022-04-08 13:08:10|3384.64|3384.64|3384.71|3384.71|3384.71|3384.71|3384.64|3384.64|0
1649423300000|2022-04-08 13:08:20|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|0
1649423310000|2022-04-08 13:08:30|3384.66|3384.66|3384.75|3384.75|3384.75|3384.75|3384.63|3384.63|0
1649423320000|2022-04-08 13:08:40|3384.63|3384.63|3384.75|3384.75|3384.75|3384.75|3384.63|3384.63|0
1649423340000|2022-04-08 13:09:00|3385.08|3385.08|3385.08|3385.08|3385.08|3385.08|3385.08|3385.08|0
1649423360000|2022-04-08 13:09:20|3384.97|3384.97|3384.86|3384.86|3384.97|3384.97|3384.86|3384.86|0
1649423370000|2022-04-08 13:09:30|3384.52|3384.52|3383.95|3383.95|3384.52|3384.52|3383.95|3383.95|0
1649423390000|2022-04-08 13:09:50|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|0
1649423400000|2022-04-08 13:10:00|3383.17|3383.17|3383.13|3383.13|3383.24|3383.24|3383.13|3383.13|0
1649423410000|2022-04-08 13:10:10|3383.15|3383.15|3383.14|3383.14|3383.15|3383.15|3382.8|3382.8|0
1649423420000|2022-04-08 13:10:20|3382.47|3382.47|3382.29|3382.29|3382.47|3382.47|3382.29|3382.29|0
1649423440000|2022-04-08 13:10:40|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|0
1649423450000|2022-04-08 13:10:50|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|0
1649423460000|2022-04-08 13:11:00|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|0
1649423510000|2022-04-08 13:11:50|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|0
1649423520000|2022-04-08 13:12:00|3382.8|3382.8|3382.8|3382.8|3382.8|3382.8|3382.8|3382.8|0
1649423530000|2022-04-08 13:12:10|3382.79|3382.79|3383.93|3383.93|3383.93|3383.93|3382.79|3382.79|0
1649423540000|2022-04-08 13:12:20|3383.97|3383.97|3384.14|3384.14|3384.14|3384.14|3383.97|3383.97|0
1649423590000|2022-04-08 13:13:10|3384.23|3384.23|3384.23|3384.23|3384.23|3384.23|3384.23|3384.23|0
1649423600000|2022-04-08 13:13:20|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|0
1649423640000|2022-04-08 13:14:00|3384|3384|3384.66|3384.66|3384.66|3384.66|3384|3384|0
1649423650000|2022-04-08 13:14:10|3384.33|3384.33|3383.81|3383.81|3384.33|3384.33|3383.81|3383.81|0
1649423660000|2022-04-08 13:14:20|3383.63|3383.63|3383.29|3383.29|3383.63|3383.63|3383.29|3383.29|0
1649423690000|2022-04-08 13:14:50|3383.25|3383.25|3383.36|3383.36|3383.36|3383.36|3383.25|3383.25|0
1649423710000|2022-04-08 13:15:10|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|0
1649423730000|2022-04-08 13:15:30|3383.52|3383.52|3383.52|3383.52|3383.52|3383.52|3383.52|3383.52|0
1649423770000|2022-04-08 13:16:10|3383.29|3383.29|3383.5|3383.5|3383.5|3383.5|3383.29|3383.29|0
1649423780000|2022-04-08 13:16:20|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|0
1649423800000|2022-04-08 13:16:40|3383.91|3383.91|3384.09|3384.09|3384.09|3384.09|3383.91|3383.91|0
1649423870000|2022-04-08 13:17:50|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|0
1649423880000|2022-04-08 13:18:00|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|0
1649423940000|2022-04-08 13:19:00|3383.67|3383.67|3383.85|3383.85|3383.85|3383.85|3383.67|3383.67|0
1649423950000|2022-04-08 13:19:10|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|0
1649423960000|2022-04-08 13:19:20|3383.71|3383.71|3383.48|3383.48|3383.71|3383.71|3383.48|3383.48|0
1649424040000|2022-04-08 13:20:40|3383.35|3383.35|3383.48|3383.48|3383.48|3383.48|3383.35|3383.35|0
1649424070000|2022-04-08 13:21:10|3383.14|3383.14|3382.5|3382.5|3383.14|3383.14|3382.5|3382.5|0
1649424080000|2022-04-08 13:21:20|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|0
1649424130000|2022-04-08 13:22:10|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|0
1649424140000|2022-04-08 13:22:20|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|0
1649424170000|2022-04-08 13:22:50|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|0
1649424180000|2022-04-08 13:23:00|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|0
1649424190000|2022-04-08 13:23:10|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|3382.87|0
1649424200000|2022-04-08 13:23:20|3382.98|3382.98|3382.98|3382.98|3382.98|3382.98|3382.98|3382.98|0
1649424210000|2022-04-08 13:23:30|3383.1|3383.1|3382.43|3382.43|3383.1|3383.1|3382.1|3382.1|0
1649424230000|2022-04-08 13:23:50|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|0
1649424260000|2022-04-08 13:24:20|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|0
1649424280000|2022-04-08 13:24:40|3382.42|3382.42|3382.32|3382.32|3382.42|3382.42|3382.24|3382.24|0
1649424290000|2022-04-08 13:24:50|3382.39|3382.39|3382.48|3382.48|3382.48|3382.48|3382.39|3382.39|0
1649424300000|2022-04-08 13:25:00|3382.81|3382.81|3382.73|3382.73|3382.81|3382.81|3382.73|3382.73|0
1649424350000|2022-04-08 13:25:50|3382.66|3382.66|3382.66|3382.66|3382.66|3382.66|3382.66|3382.66|0
1649424360000|2022-04-08 13:26:00|3382.59|3382.59|3382.59|3382.59|3382.59|3382.59|3382.59|3382.59|0
1649424400000|2022-04-08 13:26:40|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|0
1649424410000|2022-04-08 13:26:50|3382.37|3382.37|3382.03|3382.03|3382.37|3382.37|3382.03|3382.03|0
1649424420000|2022-04-08 13:27:00|3382|3382|3381.99|3381.99|3382|3382|3381.88|3381.88|0
1649424440000|2022-04-08 13:27:20|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|0
1649424450000|2022-04-08 13:27:30|3381.87|3381.87|3381.77|3381.77|3381.87|3381.87|3381.77|3381.77|0
1649424460000|2022-04-08 13:27:40|3381.66|3381.66|3381.32|3381.32|3381.66|3381.66|3381.32|3381.32|0
1649424480000|2022-04-08 13:28:00|3380.89|3380.89|3380.73|3380.73|3381.24|3381.24|3380.73|3380.73|0
1649424490000|2022-04-08 13:28:10|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|0
1649424510000|2022-04-08 13:28:30|3380.98|3380.98|3380.98|3380.98|3380.98|3380.98|3380.98|3380.98|0
1649424520000|2022-04-08 13:28:40|3380.86|3380.86|3380.86|3380.86|3380.86|3380.86|3380.86|3380.86|0
1649424560000|2022-04-08 13:29:20|3380.75|3380.75|3380.67|3380.67|3380.75|3380.75|3380.67|3380.67|0
1649424570000|2022-04-08 13:29:30|3380.57|3380.57|3379.88|3379.88|3380.77|3380.77|3379.88|3379.88|0
1649424580000|2022-04-08 13:29:40|3379.81|3379.81|3379.81|3379.81|3379.81|3379.81|3379.81|3379.81|0
1649424590000|2022-04-08 13:29:50|3379.91|3379.91|3380.01|3380.01|3380.01|3380.01|3379.91|3379.91|0
1649424600000|2022-04-08 13:30:00|3379.71|3379.71|3379.31|3379.31|3380.14|3380.14|3379.18|3379.18|0
1649424610000|2022-04-08 13:30:10|3379.52|3379.52|3379.34|3379.34|3379.52|3379.52|3379.34|3379.34|0
1649424620000|2022-04-08 13:30:20|3379.29|3379.29|3378.67|3378.67|3379.63|3379.63|3378.67|3378.67|0
1649424630000|2022-04-08 13:30:30|3378.59|3378.59|3378.59|3378.59|3378.59|3378.59|3378.59|3378.59|0
1649424650000|2022-04-08 13:30:50|3378.33|3378.33|3377.99|3377.99|3378.33|3378.33|3377.88|3377.88|0
1649424660000|2022-04-08 13:31:00|3377.65|3377.65|3378.1|3378.1|3378.1|3378.1|3377.65|3377.65|0
1649424670000|2022-04-08 13:31:10|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|0
1649424680000|2022-04-08 13:31:20|3378.06|3378.06|3378.47|3378.47|3378.47|3378.47|3378.06|3378.06|0
1649424690000|2022-04-08 13:31:30|3378.55|3378.55|3379.45|3379.45|3379.45|3379.45|3378.55|3378.55|0
1649424700000|2022-04-08 13:31:40|3379.67|3379.67|3379.9|3379.9|3379.9|3379.9|3379.67|3379.67|0
1649424710000|2022-04-08 13:31:50|3380.24|3380.24|3380.47|3380.47|3380.47|3380.47|3380.24|3380.24|0
1649424720000|2022-04-08 13:32:00|3380.39|3380.39|3380.39|3380.39|3380.39|3380.39|3380.39|3380.39|0
1649424730000|2022-04-08 13:32:10|3380.57|3380.57|3380.78|3380.78|3380.78|3380.78|3380.57|3380.57|0
1649424740000|2022-04-08 13:32:20|3380.9|3380.9|3381.24|3381.24|3381.24|3381.24|3380.9|3380.9|0
1649424750000|2022-04-08 13:32:30|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|0
1649424760000|2022-04-08 13:32:40|3381.29|3381.29|3380.98|3380.98|3381.29|3381.29|3380.98|3380.98|0
1649424780000|2022-04-08 13:33:00|3381.09|3381.09|3380.93|3380.93|3381.09|3381.09|3380.93|3380.93|0
1649424790000|2022-04-08 13:33:10|3380.82|3380.82|3381|3381|3381|3381|3380.82|3380.82|0
1649424810000|2022-04-08 13:33:30|3381.1|3381.1|3381.44|3381.44|3381.44|3381.44|3381.1|3381.1|0
1649424820000|2022-04-08 13:33:40|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|0
1649424830000|2022-04-08 13:33:50|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|0
1649424850000|2022-04-08 13:34:10|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|0
1649424860000|2022-04-08 13:34:20|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|3381.72|0
1649424870000|2022-04-08 13:34:30|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|3381.62|0
1649424880000|2022-04-08 13:34:40|3381.73|3381.73|3381.62|3381.62|3381.73|3381.73|3381.62|3381.62|0
1649424900000|2022-04-08 13:35:00|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|0
1649424920000|2022-04-08 13:35:20|3381.28|3381.28|3381.28|3381.28|3381.28|3381.28|3381.28|3381.28|0
1649424940000|2022-04-08 13:35:40|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|0
1649424960000|2022-04-08 13:36:00|3381.49|3381.49|3381.65|3381.65|3381.65|3381.65|3381.49|3381.49|0
1649424970000|2022-04-08 13:36:10|3381.98|3381.98|3381.98|3381.98|3381.98|3381.98|3381.98|3381.98|0
1649424990000|2022-04-08 13:36:30|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|0
1649425020000|2022-04-08 13:37:00|3382.42|3382.42|3382.09|3382.09|3382.42|3382.42|3382.09|3382.09|0
1649425050000|2022-04-08 13:37:30|3381.75|3381.75|3381.75|3381.75|3381.75|3381.75|3381.75|3381.75|0
1649425060000|2022-04-08 13:37:40|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|0
1649425080000|2022-04-08 13:38:00|3381.71|3381.71|3382|3382|3382|3382|3381.71|3381.71|0
1649425090000|2022-04-08 13:38:10|3382.18|3382.18|3381.94|3381.94|3382.23|3382.23|3381.94|3381.94|0
1649425110000|2022-04-08 13:38:30|3382.22|3382.22|3382.54|3382.54|3382.54|3382.54|3382.22|3382.22|0
1649425140000|2022-04-08 13:39:00|3382.61|3382.61|3382.68|3382.68|3382.68|3382.68|3382.61|3382.61|0
1649425160000|2022-04-08 13:39:20|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|3382.76|0
1649425190000|2022-04-08 13:39:50|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|0
1649425200000|2022-04-08 13:40:00|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|0
1649425230000|2022-04-08 13:40:30|3382.73|3382.73|3382.73|3382.73|3382.73|3382.73|3382.73|3382.73|0
1649425240000|2022-04-08 13:40:40|3382.83|3382.83|3382.75|3382.75|3382.83|3382.83|3382.75|3382.75|0
1649425250000|2022-04-08 13:40:50|3382.86|3382.86|3382.86|3382.86|3382.86|3382.86|3382.86|3382.86|0
1649425260000|2022-04-08 13:41:00|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|0
1649425270000|2022-04-08 13:41:10|3382.2|3382.2|3382.53|3382.53|3382.53|3382.53|3382.2|3382.2|0
1649425280000|2022-04-08 13:41:20|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|0
1649425290000|2022-04-08 13:41:30|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|0
1649425300000|2022-04-08 13:41:40|3382.91|3382.91|3383.11|3383.11|3383.11|3383.11|3382.91|3382.91|0
1649425320000|2022-04-08 13:42:00|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|0
1649425340000|2022-04-08 13:42:20|3383.26|3383.26|3383.26|3383.26|3383.26|3383.26|3383.26|3383.26|0
1649425360000|2022-04-08 13:42:40|3383.38|3383.38|3383.38|3383.38|3383.38|3383.38|3383.38|3383.38|0
1649425370000|2022-04-08 13:42:50|3383.47|3383.47|3384.34|3384.34|3384.34|3384.34|3383.47|3383.47|0
1649425400000|2022-04-08 13:43:20|3384.45|3384.45|3385.11|3385.11|3385.11|3385.11|3384.45|3384.45|0
1649425410000|2022-04-08 13:43:30|3385.22|3385.22|3385.22|3385.22|3385.22|3385.22|3385.22|3385.22|0
1649425420000|2022-04-08 13:43:40|3385.43|3385.43|3385.32|3385.32|3385.43|3385.43|3385.32|3385.32|0
1649425430000|2022-04-08 13:43:50|3385.5|3385.5|3385.5|3385.5|3385.5|3385.5|3385.5|3385.5|0
1649425490000|2022-04-08 13:44:50|3385.17|3385.17|3385.17|3385.17|3385.17|3385.17|3385.17|3385.17|0
1649425500000|2022-04-08 13:45:00|3385.27|3385.27|3384.92|3384.92|3385.35|3385.35|3384.92|3384.92|0
1649425510000|2022-04-08 13:45:10|3384.8|3384.8|3384.76|3384.76|3384.8|3384.8|3384.76|3384.76|0
1649425520000|2022-04-08 13:45:20|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|0
1649425530000|2022-04-08 13:45:30|3385.13|3385.13|3385.17|3385.17|3385.17|3385.17|3385.13|3385.13|0
1649425560000|2022-04-08 13:46:00|3385.07|3385.07|3383.91|3383.91|3385.07|3385.07|3383.91|3383.91|0
1649425570000|2022-04-08 13:46:10|3383.95|3383.95|3383.34|3383.34|3383.95|3383.95|3383.26|3383.26|0
1649425600000|2022-04-08 13:46:40|3383|3383|3383|3383|3383|3383|3383|3383|0
1649425610000|2022-04-08 13:46:50|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|0
1649425630000|2022-04-08 13:47:10|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|0
1649425640000|2022-04-08 13:47:20|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|0
1649425650000|2022-04-08 13:47:30|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|0
1649425680000|2022-04-08 13:48:00|3382.62|3382.62|3382.41|3382.41|3382.62|3382.62|3382.41|3382.41|0
1649425700000|2022-04-08 13:48:20|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|0
1649425720000|2022-04-08 13:48:40|3382.11|3382.11|3382.11|3382.11|3382.11|3382.11|3382.11|3382.11|0
1649425730000|2022-04-08 13:48:50|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|0
1649425740000|2022-04-08 13:49:00|3381.89|3381.89|3380.02|3380.02|3381.89|3381.89|3380.02|3380.02|0
1649425750000|2022-04-08 13:49:10|3379.98|3379.98|3379.84|3379.84|3380.02|3380.02|3379.84|3379.84|0
1649425770000|2022-04-08 13:49:30|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|0
1649425780000|2022-04-08 13:49:40|3379.84|3379.84|3379.84|3379.84|3379.84|3379.84|3379.84|3379.84|0
1649425800000|2022-04-08 13:50:00|3380.17|3380.17|3380.17|3380.17|3380.17|3380.17|3380.17|3380.17|0
1649425820000|2022-04-08 13:50:20|3380.22|3380.22|3380.22|3380.22|3380.22|3380.22|3380.22|3380.22|0
1649425850000|2022-04-08 13:50:50|3380.01|3380.01|3380.01|3380.01|3380.01|3380.01|3380.01|3380.01|0
1649425880000|2022-04-08 13:51:20|3380.41|3380.41|3380.41|3380.41|3380.41|3380.41|3380.41|3380.41|0
1649425890000|2022-04-08 13:51:30|3380.2|3380.2|3379.87|3379.87|3380.2|3380.2|3379.87|3379.87|0
1649425910000|2022-04-08 13:51:50|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|0
1649425930000|2022-04-08 13:52:10|3380|3380|3380|3380|3380|3380|3380|3380|0
1649425940000|2022-04-08 13:52:20|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|0
1649425970000|2022-04-08 13:52:50|3379.46|3379.46|3379.28|3379.28|3379.46|3379.46|3379.28|3379.28|0
1649426010000|2022-04-08 13:53:30|3379.61|3379.61|3379.69|3379.69|3379.69|3379.69|3379.61|3379.61|0
1649426040000|2022-04-08 13:54:00|3379.58|3379.58|3379.58|3379.58|3379.58|3379.58|3379.58|3379.58|0
1649426080000|2022-04-08 13:54:40|3379.69|3379.69|3379.69|3379.69|3379.69|3379.69|3379.69|3379.69|0
1649426100000|2022-04-08 13:55:00|3379.77|3379.77|3379.44|3379.44|3379.77|3379.77|3379.44|3379.44|0
1649426110000|2022-04-08 13:55:10|3379.1|3379.1|3379.44|3379.44|3379.44|3379.44|3379.1|3379.1|0
1649426200000|2022-04-08 13:56:40|3379.52|3379.52|3379.52|3379.52|3379.52|3379.52|3379.52|3379.52|0
1649426210000|2022-04-08 13:56:50|3379.48|3379.48|3379.48|3379.48|3379.48|3379.48|3379.48|3379.48|0
1649426230000|2022-04-08 13:57:10|3379.58|3379.58|3379.58|3379.58|3379.58|3379.58|3379.58|3379.58|0
1649426260000|2022-04-08 13:57:40|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|0
1649426270000|2022-04-08 13:57:50|3379.55|3379.55|3379.47|3379.47|3379.55|3379.55|3379.47|3379.47|0
1649426280000|2022-04-08 13:58:00|3379.14|3379.14|3379.14|3379.14|3379.14|3379.14|3379.14|3379.14|0
1649426320000|2022-04-08 13:58:40|3378.8|3378.8|3378.8|3378.8|3378.8|3378.8|3378.8|3378.8|0
1649426330000|2022-04-08 13:58:50|3378.68|3378.68|3378.52|3378.52|3378.68|3378.68|3378.42|3378.42|0
1649426340000|2022-04-08 13:59:00|3378.86|3378.86|3378.86|3378.86|3378.86|3378.86|3378.86|3378.86|0
1649426350000|2022-04-08 13:59:10|3378.78|3378.78|3378.78|3378.78|3378.78|3378.78|3378.78|3378.78|0
1649426390000|2022-04-08 13:59:50|3378.94|3378.94|3378.67|3378.67|3378.94|3378.94|3378.56|3378.56|0
1649426400000|2022-04-08 14:00:00|3378.47|3378.47|3377.63|3377.63|3378.47|3378.47|3377.63|3377.63|0
1649426410000|2022-04-08 14:00:10|3377.99|3377.99|3378.77|3378.77|3378.77|3378.77|3377.99|3377.99|0
1649426420000|2022-04-08 14:00:20|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|0
1649426440000|2022-04-08 14:00:40|3378.93|3378.93|3379.07|3379.07|3379.07|3379.07|3378.83|3378.83|0
1649426460000|2022-04-08 14:01:00|3378.91|3378.91|3378.91|3378.91|3378.91|3378.91|3378.91|3378.91|0
1649426470000|2022-04-08 14:01:10|3378.84|3378.84|3378.84|3378.84|3378.84|3378.84|3378.84|3378.84|0
1649426500000|2022-04-08 14:01:40|3378.92|3378.92|3378.89|3378.89|3378.92|3378.92|3378.89|3378.89|0
1649426510000|2022-04-08 14:01:50|3379.23|3379.23|3379.56|3379.56|3379.56|3379.56|3379.23|3379.23|0
1649426530000|2022-04-08 14:02:10|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|0
1649426550000|2022-04-08 14:02:30|3379.13|3379.13|3379.57|3379.57|3379.57|3379.57|3379.13|3379.13|0
1649426580000|2022-04-08 14:03:00|3379.88|3379.88|3379.97|3379.97|3379.97|3379.97|3379.78|3379.78|0
1649426590000|2022-04-08 14:03:10|3380.07|3380.07|3380.6|3380.6|3380.6|3380.6|3380.07|3380.07|0
1649426610000|2022-04-08 14:03:30|3380.64|3380.64|3379.9|3379.9|3380.64|3380.64|3379.9|3379.9|0
1649426620000|2022-04-08 14:03:40|3379.87|3379.87|3379.76|3379.76|3379.87|3379.87|3379.76|3379.76|0
1649426630000|2022-04-08 14:03:50|3379.99|3379.99|3379.99|3379.99|3379.99|3379.99|3379.99|3379.99|0
1649426660000|2022-04-08 14:04:20|3380.04|3380.04|3380.62|3380.62|3380.8|3380.8|3380.04|3380.04|0
1649426670000|2022-04-08 14:04:30|3380.39|3380.39|3380.39|3380.39|3380.39|3380.39|3380.39|3380.39|0
1649426680000|2022-04-08 14:04:40|3380.85|3380.85|3380.51|3380.51|3380.85|3380.85|3380.51|3380.51|0
1649426690000|2022-04-08 14:04:50|3380.84|3380.84|3380.55|3380.55|3380.84|3380.84|3380.55|3380.55|0
1649426700000|2022-04-08 14:05:00|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|0
1649426710000|2022-04-08 14:05:10|3380.4|3380.4|3379.88|3379.88|3380.4|3380.4|3379.88|3379.88|0
1649426720000|2022-04-08 14:05:20|3379.67|3379.67|3379.56|3379.56|3379.67|3379.67|3379.56|3379.56|0
1649426750000|2022-04-08 14:05:50|3379.33|3379.33|3378.65|3378.65|3379.33|3379.33|3378.65|3378.65|0
1649426760000|2022-04-08 14:06:00|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|3378.44|0
1649426770000|2022-04-08 14:06:10|3378.23|3378.23|3377.9|3377.9|3378.23|3378.23|3377.9|3377.9|0
1649426790000|2022-04-08 14:06:30|3377.54|3377.54|3377.15|3377.15|3377.54|3377.54|3377.15|3377.15|0
1649426800000|2022-04-08 14:06:40|3377.08|3377.08|3377.08|3377.08|3377.08|3377.08|3377.08|3377.08|0
1649426820000|2022-04-08 14:07:00|3377.5|3377.5|3377.64|3377.64|3377.91|3377.91|3377.5|3377.5|0
1649426840000|2022-04-08 14:07:20|3377.68|3377.68|3377.81|3377.81|3377.81|3377.81|3377.68|3377.68|0
1649426850000|2022-04-08 14:07:30|3377.77|3377.77|3377.66|3377.66|3377.77|3377.77|3377.66|3377.66|0
1649426880000|2022-04-08 14:08:00|3377.86|3377.86|3377.86|3377.86|3377.86|3377.86|3377.86|3377.86|0
1649426890000|2022-04-08 14:08:10|3378.2|3378.2|3378.37|3378.37|3378.37|3378.37|3378.2|3378.2|0
1649426900000|2022-04-08 14:08:20|3378.5|3378.5|3378.5|3378.5|3378.5|3378.5|3378.5|3378.5|0
1649426920000|2022-04-08 14:08:40|3378.83|3378.83|3378.94|3378.94|3378.94|3378.94|3378.83|3378.83|0
1649426980000|2022-04-08 14:09:40|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|0
1649426990000|2022-04-08 14:09:50|3378.63|3378.63|3378.3|3378.3|3378.63|3378.63|3378.3|3378.3|0
1649427000000|2022-04-08 14:10:00|3378.63|3378.63|3378.55|3378.55|3378.63|3378.63|3378.55|3378.55|0
1649427010000|2022-04-08 14:10:10|3378.47|3378.47|3378.37|3378.37|3378.47|3378.47|3378.37|3378.37|0
1649427020000|2022-04-08 14:10:20|3378.33|3378.33|3378.33|3378.33|3378.33|3378.33|3378.33|3378.33|0
1649427030000|2022-04-08 14:10:30|3378.3|3378.3|3378.12|3378.12|3378.3|3378.3|3378.12|3378.12|0
1649427040000|2022-04-08 14:10:40|3378.23|3378.23|3378.56|3378.56|3378.56|3378.56|3378.23|3378.23|0
1649427050000|2022-04-08 14:10:50|3378.64|3378.64|3378.52|3378.52|3378.64|3378.64|3378.52|3378.52|0
1649427060000|2022-04-08 14:11:00|3378.42|3378.42|3378.42|3378.42|3378.42|3378.42|3378.42|3378.42|0
1649427080000|2022-04-08 14:11:20|3378.26|3378.26|3377.75|3377.75|3378.26|3378.26|3377.75|3377.75|0
1649427090000|2022-04-08 14:11:30|3377.67|3377.67|3377.39|3377.39|3377.75|3377.75|3377.39|3377.39|0
1649427100000|2022-04-08 14:11:40|3377.24|3377.24|3376.17|3376.17|3377.24|3377.24|3376.17|3376.17|0
1649427110000|2022-04-08 14:11:50|3376.21|3376.21|3375.57|3375.57|3376.21|3376.21|3375.57|3375.57|0
1649427120000|2022-04-08 14:12:00|3375.55|3375.55|3375.03|3375.03|3375.55|3375.55|3375.03|3375.03|0
1649427130000|2022-04-08 14:12:10|3375.36|3375.36|3375.36|3375.36|3375.36|3375.36|3375.32|3375.32|0
1649427140000|2022-04-08 14:12:20|3375.4|3375.4|3374.59|3374.59|3375.4|3375.4|3374.59|3374.59|0
1649427150000|2022-04-08 14:12:30|3373.92|3373.92|3373.68|3373.68|3373.92|3373.92|3373.68|3373.68|0
1649427160000|2022-04-08 14:12:40|3373.58|3373.58|3373.58|3373.58|3373.58|3373.58|3373.58|3373.58|0
1649427170000|2022-04-08 14:12:50|3373.5|3373.5|3373.19|3373.19|3373.61|3373.61|3373.19|3373.19|0
1649427180000|2022-04-08 14:13:00|3373.15|3373.15|3373.15|3373.15|3373.15|3373.15|3373.15|3373.15|0
1649427220000|2022-04-08 14:13:40|3372.95|3372.95|3372.95|3372.95|3372.95|3372.95|3372.95|3372.95|0
1649427230000|2022-04-08 14:13:50|3372.28|3372.28|3371.96|3371.96|3372.28|3372.28|3371.96|3371.96|0
1649427240000|2022-04-08 14:14:00|3371.86|3371.86|3371.74|3371.74|3371.86|3371.86|3371.74|3371.74|0
1649427250000|2022-04-08 14:14:10|3371.52|3371.52|3371.52|3371.52|3371.52|3371.52|3371.52|3371.52|0
1649427280000|2022-04-08 14:14:40|3371.41|3371.41|3371.3|3371.3|3371.41|3371.41|3371.3|3371.3|0
1649427290000|2022-04-08 14:14:50|3371.41|3371.41|3372.18|3372.18|3372.18|3372.18|3371.37|3371.37|0
1649427300000|2022-04-08 14:15:00|3372.29|3372.29|3372.29|3372.29|3372.29|3372.29|3372.29|3372.29|0
1649427320000|2022-04-08 14:15:20|3372.1|3372.1|3371.09|3371.09|3372.1|3372.1|3371.09|3371.09|0
1649427350000|2022-04-08 14:15:50|3371.42|3371.42|3371.32|3371.32|3371.42|3371.42|3371.32|3371.32|0
1649427360000|2022-04-08 14:16:00|3371.36|3371.36|3371.36|3371.36|3371.36|3371.36|3371.36|3371.36|0
1649427370000|2022-04-08 14:16:10|3371.47|3371.47|3371.54|3371.54|3371.54|3371.54|3371.47|3371.47|0
1649427380000|2022-04-08 14:16:20|3371.63|3371.63|3371.48|3371.48|3371.63|3371.63|3371.48|3371.48|0
1649427400000|2022-04-08 14:16:40|3371.55|3371.55|3371.55|3371.55|3371.55|3371.55|3371.55|3371.55|0
1649427420000|2022-04-08 14:17:00|3371.38|3371.38|3371.27|3371.27|3371.38|3371.38|3371.27|3371.27|0
1649427430000|2022-04-08 14:17:10|3371.32|3371.32|3371.32|3371.32|3371.32|3371.32|3371.32|3371.32|0
1649427490000|2022-04-08 14:18:10|3371.16|3371.16|3371.33|3371.33|3371.33|3371.33|3371.08|3371.08|0
1649427500000|2022-04-08 14:18:20|3371.43|3371.43|3371.1|3371.1|3371.43|3371.43|3371.1|3371.1|0
1649427510000|2022-04-08 14:18:30|3370.99|3370.99|3370.99|3370.99|3370.99|3370.99|3370.99|3370.99|0
1649427520000|2022-04-08 14:18:40|3371.41|3371.41|3371.49|3371.49|3371.49|3371.49|3371.41|3371.41|0
1649427530000|2022-04-08 14:18:50|3371.51|3371.51|3371.63|3371.63|3371.63|3371.63|3371.51|3371.51|0
1649427560000|2022-04-08 14:19:20|3372.29|3372.29|3372.29|3372.29|3372.29|3372.29|3372.29|3372.29|0
1649427570000|2022-04-08 14:19:30|3372.47|3372.47|3372.29|3372.29|3372.47|3372.47|3372.29|3372.29|0
1649427580000|2022-04-08 14:19:40|3372.4|3372.4|3372.59|3372.59|3372.59|3372.59|3372.4|3372.4|0
1649427590000|2022-04-08 14:19:50|3372.83|3372.83|3372.83|3372.83|3372.83|3372.83|3372.83|3372.83|0
1649427600000|2022-04-08 14:20:00|3372.5|3372.5|3372.5|3372.5|3372.5|3372.5|3372.5|3372.5|0
1649427610000|2022-04-08 14:20:10|3372.39|3372.39|3372.39|3372.39|3372.39|3372.39|3372.39|3372.39|0
1649427620000|2022-04-08 14:20:20|3372.41|3372.41|3372.31|3372.31|3372.41|3372.41|3372.31|3372.31|0
1649427630000|2022-04-08 14:20:30|3372.44|3372.44|3372.44|3372.44|3372.44|3372.44|3372.44|3372.44|0
1649427680000|2022-04-08 14:21:20|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|3373.1|0
1649427690000|2022-04-08 14:21:30|3373.44|3373.44|3373.52|3373.52|3373.52|3373.52|3373.44|3373.44|0
1649427710000|2022-04-08 14:21:50|3373.46|3373.46|3373.52|3373.52|3373.52|3373.52|3373.46|3373.46|0
1649427720000|2022-04-08 14:22:00|3373.63|3373.63|3373.58|3373.58|3373.63|3373.63|3373.58|3373.58|0
1649427740000|2022-04-08 14:22:20|3373.46|3373.46|3373.46|3373.46|3373.46|3373.46|3373.46|3373.46|0
1649427750000|2022-04-08 14:22:30|3373.13|3373.13|3372.87|3372.87|3373.13|3373.13|3372.75|3372.75|0
1649427770000|2022-04-08 14:22:50|3372.95|3372.95|3372.95|3372.95|3372.95|3372.95|3372.95|3372.95|0
1649427790000|2022-04-08 14:23:10|3372.61|3372.61|3372.61|3372.61|3372.61|3372.61|3372.61|3372.61|0
1649427810000|2022-04-08 14:23:30|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|0
1649427820000|2022-04-08 14:23:40|3372.6|3372.6|3372.6|3372.6|3372.6|3372.6|3372.6|3372.6|0
1649427830000|2022-04-08 14:23:50|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|3372.48|0
1649427870000|2022-04-08 14:24:30|3372.6|3372.6|3372.48|3372.48|3372.6|3372.6|3372.48|3372.48|0
1649427890000|2022-04-08 14:24:50|3372.46|3372.46|3372.25|3372.25|3372.46|3372.46|3372.25|3372.25|0
1649427900000|2022-04-08 14:25:00|3371.92|3371.92|3371.92|3371.92|3371.92|3371.92|3371.92|3371.92|0
1649427930000|2022-04-08 14:25:30|3371.58|3371.58|3371.02|3371.02|3371.69|3371.69|3370.91|3370.91|0
1649427940000|2022-04-08 14:25:40|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|0
1649427950000|2022-04-08 14:25:50|3371.43|3371.43|3370.76|3370.76|3371.43|3371.43|3370.76|3370.76|0
1649427960000|2022-04-08 14:26:00|3370.59|3370.59|3370.25|3370.25|3370.59|3370.59|3370.25|3370.25|0
1649427970000|2022-04-08 14:26:10|3370.04|3370.04|3369.94|3369.94|3370.04|3370.04|3369.94|3369.94|0
1649427990000|2022-04-08 14:26:30|3369.71|3369.71|3369.6|3369.6|3369.71|3369.71|3369.6|3369.6|0
1649428000000|2022-04-08 14:26:40|3369.52|3369.52|3369.52|3369.52|3369.52|3369.52|3369.52|3369.52|0
1649428030000|2022-04-08 14:27:10|3369.63|3369.63|3369.63|3369.63|3369.63|3369.63|3369.63|3369.63|0
1649428060000|2022-04-08 14:27:40|3369.56|3369.56|3369.56|3369.56|3369.56|3369.56|3369.47|3369.47|0
1649428080000|2022-04-08 14:28:00|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|0
1649428090000|2022-04-08 14:28:10|3369.85|3369.85|3369.85|3369.85|3369.85|3369.85|3369.85|3369.85|0
1649428110000|2022-04-08 14:28:30|3369.99|3369.99|3369.99|3369.99|3369.99|3369.99|3369.99|3369.99|0
1649428120000|2022-04-08 14:28:40|3369.83|3369.83|3370.16|3370.16|3370.16|3370.16|3369.83|3369.83|0
1649428130000|2022-04-08 14:28:50|3370.37|3370.37|3370.57|3370.57|3370.57|3370.57|3370.37|3370.37|0
1649428140000|2022-04-08 14:29:00|3370.46|3370.46|3370.38|3370.38|3370.46|3370.46|3370.38|3370.38|0
1649428150000|2022-04-08 14:29:10|3370.33|3370.33|3370.33|3370.33|3370.33|3370.33|3370.33|3370.33|0
1649428170000|2022-04-08 14:29:30|3370|3370|3370.1|3370.1|3370.21|3370.21|3370|3370|0
1649428180000|2022-04-08 14:29:40|3370.14|3370.14|3370.14|3370.14|3370.14|3370.14|3370.14|3370.14|0
1649428190000|2022-04-08 14:29:50|3370.47|3370.47|3370.69|3370.69|3370.69|3370.69|3370.47|3370.47|0
1649428200000|2022-04-08 14:30:00|3370.77|3370.77|3370.77|3370.77|3370.77|3370.77|3370.77|3370.77|0
1649428210000|2022-04-08 14:30:10|3370.73|3370.73|3370.73|3370.73|3370.73|3370.73|3370.73|3370.73|0
1649428230000|2022-04-08 14:30:30|3370.57|3370.57|3370.24|3370.24|3370.57|3370.57|3370.24|3370.24|0
1649428240000|2022-04-08 14:30:40|3370.12|3370.12|3370.12|3370.12|3370.12|3370.12|3370.12|3370.12|0
1649428260000|2022-04-08 14:31:00|3369.79|3369.79|3369.68|3369.68|3369.79|3369.79|3369.68|3369.68|0
1649428290000|2022-04-08 14:31:30|3369.34|3369.34|3369.34|3369.34|3369.34|3369.34|3369.34|3369.34|0
1649428300000|2022-04-08 14:31:40|3369.68|3369.68|3369.68|3369.68|3369.68|3369.68|3369.68|3369.68|0
1649428310000|2022-04-08 14:31:50|3369.34|3369.34|3369.79|3369.79|3369.79|3369.79|3369.34|3369.34|0
1649428330000|2022-04-08 14:32:10|3369.46|3369.46|3369.46|3369.46|3369.46|3369.46|3369.46|3369.46|0
1649428340000|2022-04-08 14:32:20|3369.12|3369.12|3369.12|3369.12|3369.12|3369.12|3369.12|3369.12|0
1649428350000|2022-04-08 14:32:30|3369.16|3369.16|3369.2|3369.2|3369.2|3369.2|3369.16|3369.16|0
1649428380000|2022-04-08 14:33:00|3369.29|3369.29|3369.29|3369.29|3369.29|3369.29|3369.29|3369.29|0
1649428400000|2022-04-08 14:33:20|3369.33|3369.33|3369.22|3369.22|3369.33|3369.33|3369.22|3369.22|0
1649428410000|2022-04-08 14:33:30|3369.14|3369.14|3369.14|3369.14|3369.14|3369.14|3369.14|3369.14|0
1649428420000|2022-04-08 14:33:40|3369.47|3369.47|3369.47|3369.47|3369.47|3369.47|3369.47|3369.47|0
1649428430000|2022-04-08 14:33:50|3369.35|3369.35|3369.35|3369.35|3369.35|3369.35|3369.35|3369.35|0
1649428440000|2022-04-08 14:34:00|3369.38|3369.38|3369.35|3369.35|3369.38|3369.38|3369.32|3369.32|0
1649428460000|2022-04-08 14:34:20|3369.44|3369.44|3369.44|3369.44|3369.44|3369.44|3369.44|3369.44|0
1649428470000|2022-04-08 14:34:30|3369.41|3369.41|3369.41|3369.41|3369.41|3369.41|3369.41|3369.41|0
1649428530000|2022-04-08 14:35:30|3369.62|3369.62|3370.04|3370.04|3370.37|3370.37|3369.62|3369.62|0
1649428540000|2022-04-08 14:35:40|3369.93|3369.93|3370.04|3370.04|3370.04|3370.04|3369.93|3369.93|0
1649428580000|2022-04-08 14:36:20|3369.71|3369.71|3369.71|3369.71|3369.71|3369.71|3369.71|3369.71|0
1649428620000|2022-04-08 14:37:00|3370.38|3370.38|3370.38|3370.38|3370.38|3370.38|3370.38|3370.38|0
1649428630000|2022-04-08 14:37:10|3370.61|3370.61|3371.11|3371.11|3371.11|3371.11|3370.61|3370.61|0
1649428640000|2022-04-08 14:37:20|3371.19|3371.19|3371.36|3371.36|3371.36|3371.36|3371.19|3371.19|0
1649428650000|2022-04-08 14:37:30|3371.44|3371.44|3371.44|3371.44|3371.44|3371.44|3371.44|3371.44|0
1649428680000|2022-04-08 14:38:00|3371.47|3371.47|3371.47|3371.47|3371.47|3371.47|3371.47|3371.47|0
1649428690000|2022-04-08 14:38:10|3371.13|3371.13|3371.33|3371.33|3371.33|3371.33|3371.13|3371.13|0
1649428700000|2022-04-08 14:38:20|3371.47|3371.47|3371.47|3371.47|3371.54|3371.54|3371.47|3371.47|0
1649428720000|2022-04-08 14:38:40|3371.54|3371.54|3371.54|3371.54|3371.54|3371.54|3371.54|3371.54|0
1649428740000|2022-04-08 14:39:00|3371.88|3371.88|3371.88|3371.88|3371.88|3371.88|3371.88|3371.88|0
1649428750000|2022-04-08 14:39:10|3371.99|3371.99|3372.09|3372.09|3372.09|3372.09|3371.99|3371.99|0
1649428790000|2022-04-08 14:39:50|3371.98|3371.98|3371.54|3371.54|3371.98|3371.98|3371.54|3371.54|0
1649428800000|2022-04-08 14:40:00|3371.64|3371.64|3371.64|3371.64|3371.64|3371.64|3371.64|3371.64|0
1649428820000|2022-04-08 14:40:20|3371.31|3371.31|3370.83|3370.83|3371.31|3371.31|3370.61|3370.61|0
1649428830000|2022-04-08 14:40:30|3371.17|3371.17|3371.42|3371.42|3371.42|3371.42|3371.09|3371.09|0
1649428840000|2022-04-08 14:40:40|3371.75|3371.75|3371.75|3371.75|3371.75|3371.75|3371.75|3371.75|0
1649428850000|2022-04-08 14:40:50|3371.65|3371.65|3371.05|3371.05|3371.65|3371.65|3371.05|3371.05|0
1649428860000|2022-04-08 14:41:00|3370.96|3370.96|3370.96|3370.96|3370.96|3370.96|3370.96|3370.96|0
1649428870000|2022-04-08 14:41:10|3370.86|3370.86|3370.86|3370.86|3370.86|3370.86|3370.86|3370.86|0
1649428880000|2022-04-08 14:41:20|3370.78|3370.78|3370.67|3370.67|3370.78|3370.78|3370.67|3370.67|0
1649428890000|2022-04-08 14:41:30|3371.34|3371.34|3371.35|3371.35|3371.46|3371.46|3371.34|3371.34|0
1649428900000|2022-04-08 14:41:40|3371.33|3371.33|3371.21|3371.21|3371.33|3371.33|3371.21|3371.21|0
1649428920000|2022-04-08 14:42:00|3370.99|3370.99|3370.99|3370.99|3370.99|3370.99|3370.99|3370.99|0
1649428930000|2022-04-08 14:42:10|3370.65|3370.65|3370.88|3370.88|3371.09|3371.09|3370.65|3370.65|0
1649428950000|2022-04-08 14:42:30|3371.21|3371.21|3371.21|3371.21|3371.21|3371.21|3371.21|3371.21|0
1649428960000|2022-04-08 14:42:40|3371.33|3371.33|3371.33|3371.33|3371.33|3371.33|3371.33|3371.33|0
1649428980000|2022-04-08 14:43:00|3371.29|3371.29|3371.62|3371.62|3371.62|3371.62|3371.29|3371.29|0
1649428990000|2022-04-08 14:43:10|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|0
1649429000000|2022-04-08 14:43:20|3371.53|3371.53|3371.53|3371.53|3371.53|3371.53|3371.53|3371.53|0
1649429030000|2022-04-08 14:43:50|3371.8|3371.8|3372.25|3372.25|3372.25|3372.25|3371.8|3371.8|0
1649429040000|2022-04-08 14:44:00|3372.13|3372.13|3372.13|3372.13|3372.13|3372.13|3372.13|3372.13|0
1649429050000|2022-04-08 14:44:10|3372.22|3372.22|3372.22|3372.22|3372.22|3372.22|3372.22|3372.22|0
1649429070000|2022-04-08 14:44:30|3372.1|3372.1|3371.77|3371.77|3372.21|3372.21|3371.36|3371.36|0
1649429090000|2022-04-08 14:44:50|3371.66|3371.66|3371.66|3371.66|3371.66|3371.66|3371.66|3371.66|0
1649429110000|2022-04-08 14:45:10|3371.78|3371.78|3371.78|3371.78|3371.78|3371.78|3371.78|3371.78|0
1649429120000|2022-04-08 14:45:20|3372.12|3372.12|3372.12|3372.12|3372.12|3372.12|3372.12|3372.12|0
1649429130000|2022-04-08 14:45:30|3371.78|3371.78|3371.55|3371.55|3371.78|3371.78|3371.55|3371.55|0
1649429150000|2022-04-08 14:45:50|3371.62|3371.62|3371.62|3371.62|3371.62|3371.62|3371.62|3371.62|0
1649429170000|2022-04-08 14:46:10|3371.93|3371.93|3372.12|3372.12|3372.12|3372.12|3371.88|3371.88|0
1649429180000|2022-04-08 14:46:20|3372.22|3372.22|3372.22|3372.22|3372.22|3372.22|3372.22|3372.22|0
1649429190000|2022-04-08 14:46:30|3372.3|3372.3|3372.51|3372.51|3372.51|3372.51|3372.3|3372.3|0
1649429220000|2022-04-08 14:47:00|3372.63|3372.63|3373.58|3373.58|3373.58|3373.58|3372.63|3372.63|0
1649429240000|2022-04-08 14:47:20|3373.67|3373.67|3373.77|3373.77|3373.88|3373.88|3373.67|3373.67|0
1649429250000|2022-04-08 14:47:30|3373.7|3373.7|3373.7|3373.7|3373.7|3373.7|3373.7|3373.7|0
1649429270000|2022-04-08 14:47:50|3373.59|3373.59|3373.59|3373.59|3373.59|3373.59|3373.59|3373.59|0
1649429330000|2022-04-08 14:48:50|3373.7|3373.7|3373.7|3373.7|3373.7|3373.7|3373.7|3373.7|0
1649429340000|2022-04-08 14:49:00|3373.37|3373.37|3373.37|3373.37|3373.37|3373.37|3373.37|3373.37|0
1649429350000|2022-04-08 14:49:10|3373.29|3373.29|3373.29|3373.29|3373.29|3373.29|3373.29|3373.29|0
1649429360000|2022-04-08 14:49:20|3373.11|3373.11|3372.14|3372.14|3373.11|3373.11|3372.14|3372.14|0
1649429370000|2022-04-08 14:49:30|3372.3|3372.3|3372.23|3372.23|3372.48|3372.48|3372.12|3372.12|0
1649429380000|2022-04-08 14:49:40|3372.2|3372.2|3372.2|3372.2|3372.2|3372.2|3372.2|3372.2|0
1649429410000|2022-04-08 14:50:10|3372.27|3372.27|3372.27|3372.27|3372.27|3372.27|3372.27|3372.27|0
1649429430000|2022-04-08 14:50:30|3372.24|3372.24|3372.24|3372.24|3372.24|3372.24|3372.24|3372.24|0
1649429450000|2022-04-08 14:50:50|3372.32|3372.32|3372.32|3372.32|3372.32|3372.32|3372.32|3372.32|0
1649429470000|2022-04-08 14:51:10|3372.49|3372.49|3372.49|3372.49|3372.49|3372.49|3372.49|3372.49|0
1649429490000|2022-04-08 14:51:30|3372.57|3372.57|3372.78|3372.78|3372.78|3372.78|3372.57|3372.57|0
1649429500000|2022-04-08 14:51:40|3372.88|3372.88|3372.88|3372.88|3372.88|3372.88|3372.88|3372.88|0
1649429520000|2022-04-08 14:52:00|3373.06|3373.06|3373.06|3373.06|3373.06|3373.06|3373.06|3373.06|0
1649429530000|2022-04-08 14:52:10|3373.14|3373.14|3373.18|3373.18|3373.18|3373.18|3373.14|3373.14|0
1649429540000|2022-04-08 14:52:20|3373.07|3373.07|3373.17|3373.17|3373.17|3373.17|3373.07|3373.07|0
1649429580000|2022-04-08 14:53:00|3373.24|3373.24|3373.31|3373.31|3373.31|3373.31|3373.24|3373.24|0
1649429590000|2022-04-08 14:53:10|3373.64|3373.64|3373.64|3373.64|3373.64|3373.64|3373.64|3373.64|0
1649429610000|2022-04-08 14:53:30|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|0
1649429620000|2022-04-08 14:53:40|3373.61|3373.61|3373.61|3373.61|3373.61|3373.61|3373.61|3373.61|0
1649429630000|2022-04-08 14:53:50|3373.94|3373.94|3374.1|3374.1|3374.1|3374.1|3373.94|3373.94|0
1649429640000|2022-04-08 14:54:00|3374.03|3374.03|3374.03|3374.03|3374.03|3374.03|3374.03|3374.03|0
1649429650000|2022-04-08 14:54:10|3374.1|3374.1|3374.17|3374.17|3374.17|3374.17|3374.1|3374.1|0
1649429660000|2022-04-08 14:54:20|3374.25|3374.25|3374.25|3374.25|3374.25|3374.25|3374.25|3374.25|0
1649429690000|2022-04-08 14:54:50|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|0
1649429700000|2022-04-08 14:55:00|3374.03|3374.03|3374.03|3374.03|3374.03|3374.03|3374.03|3374.03|0
1649429710000|2022-04-08 14:55:10|3373.95|3373.95|3373.87|3373.87|3373.95|3373.95|3373.87|3373.87|0
1649429740000|2022-04-08 14:55:40|3373.75|3373.75|3373.75|3373.75|3373.75|3373.75|3373.75|3373.75|0
1649429750000|2022-04-08 14:55:50|3374.42|3374.42|3374.57|3374.57|3374.57|3374.57|3374.42|3374.42|0
1649429770000|2022-04-08 14:56:10|3374.65|3374.65|3374.32|3374.32|3374.65|3374.65|3374.32|3374.32|0
1649429780000|2022-04-08 14:56:20|3374.24|3374.24|3374.17|3374.17|3374.24|3374.24|3374.17|3374.17|0
1649429800000|2022-04-08 14:56:40|3374.25|3374.25|3375.17|3375.17|3375.17|3375.17|3374.14|3374.14|0
1649429810000|2022-04-08 14:56:50|3375.06|3375.06|3374.75|3374.75|3375.06|3375.06|3374.37|3374.37|0
1649429820000|2022-04-08 14:57:00|3374.68|3374.68|3374.6|3374.6|3374.68|3374.68|3374.6|3374.6|0
1649429840000|2022-04-08 14:57:20|3374.71|3374.71|3374.16|3374.16|3374.82|3374.82|3374.16|3374.16|0
1649429860000|2022-04-08 14:57:40|3373.82|3373.82|3373.9|3373.9|3373.9|3373.9|3373.82|3373.82|0
1649429870000|2022-04-08 14:57:50|3373.62|3373.62|3373.67|3373.67|3373.78|3373.78|3373.62|3373.62|0
1649429880000|2022-04-08 14:58:00|3373.47|3373.47|3373.47|3373.47|3373.47|3373.47|3373.47|3373.47|0
1649429900000|2022-04-08 14:58:20|3373.58|3373.58|3373.37|3373.37|3373.58|3373.58|3373.37|3373.37|0
1649429910000|2022-04-08 14:58:30|3373.3|3373.3|3373.3|3373.3|3373.3|3373.3|3373.3|3373.3|0
1649429930000|2022-04-08 14:58:50|3372.77|3372.77|3372.69|3372.69|3372.77|3372.77|3372.69|3372.69|0
1649429940000|2022-04-08 14:59:00|3372.8|3372.8|3373.2|3373.2|3373.2|3373.2|3372.8|3372.8|0
1649429950000|2022-04-08 14:59:10|3373.31|3373.31|3373.31|3373.31|3373.31|3373.31|3373.31|3373.31|0
1649429960000|2022-04-08 14:59:20|3373.2|3373.2|3373.2|3373.2|3373.2|3373.2|3373.2|3373.2|0
1649429980000|2022-04-08 14:59:40|3373.1|3373.1|3373.64|3373.64|3373.64|3373.64|3373.1|3373.1|0
1649429990000|2022-04-08 14:59:50|3374.3|3374.3|3374.93|3374.93|3374.93|3374.93|3374.3|3374.3|0
1649430000000|2022-04-08 15:00:00|3375.11|3375.11|3375.89|3375.89|3375.89|3375.89|3375.11|3375.11|0
1649430010000|2022-04-08 15:00:10|3376.23|3376.23|3376.31|3376.31|3376.31|3376.31|3376.23|3376.23|0
1649430020000|2022-04-08 15:00:20|3376.2|3376.2|3376.31|3376.31|3376.31|3376.31|3376.2|3376.2|0
1649430030000|2022-04-08 15:00:30|3376.39|3376.39|3376.46|3376.46|3376.46|3376.46|3376.39|3376.39|0
1649430060000|2022-04-08 15:01:00|3376.57|3376.57|3377|3377|3377|3377|3376.57|3376.57|0
1649430070000|2022-04-08 15:01:10|3377.18|3377.18|3377.56|3377.56|3377.56|3377.56|3377.18|3377.18|0
1649430080000|2022-04-08 15:01:20|3377.74|3377.74|3377.94|3377.94|3377.94|3377.94|3377.74|3377.74|0
1649430090000|2022-04-08 15:01:30|3378.04|3378.04|3379.24|3379.24|3379.35|3379.35|3378.04|3378.04|0
1649430100000|2022-04-08 15:01:40|3379.57|3379.57|3379.71|3379.71|3379.71|3379.71|3379.57|3379.57|0
1649430110000|2022-04-08 15:01:50|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|0
1649430120000|2022-04-08 15:02:00|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|0
1649430140000|2022-04-08 15:02:20|3379.86|3379.86|3379.86|3379.86|3379.86|3379.86|3379.86|3379.86|0
1649430150000|2022-04-08 15:02:30|3380.09|3380.09|3380.09|3380.09|3380.09|3380.09|3380.09|3380.09|0
1649430160000|2022-04-08 15:02:40|3380.42|3380.42|3380.09|3380.09|3380.42|3380.42|3380.09|3380.09|0
1649430170000|2022-04-08 15:02:50|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|0
1649430180000|2022-04-08 15:03:00|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|3379.87|0
1649430190000|2022-04-08 15:03:10|3379.91|3379.91|3379.91|3379.91|3379.91|3379.91|3379.91|3379.91|0
1649430200000|2022-04-08 15:03:20|3380.01|3380.01|3380.17|3380.17|3380.17|3380.17|3380.01|3380.01|0
1649430210000|2022-04-08 15:03:30|3380.35|3380.35|3380.6|3380.6|3380.6|3380.6|3380.35|3380.35|0
1649430220000|2022-04-08 15:03:40|3380.7|3380.7|3381.02|3381.02|3381.02|3381.02|3380.7|3380.7|0
1649430240000|2022-04-08 15:04:00|3380.58|3380.58|3380.59|3380.59|3380.59|3380.59|3380.5|3380.5|0
1649430260000|2022-04-08 15:04:20|3380.75|3380.75|3380.74|3380.74|3380.93|3380.93|3380.74|3380.74|0
1649430270000|2022-04-08 15:04:30|3380.84|3380.84|3380.86|3380.86|3381.02|3381.02|3380.84|3380.84|0
1649430280000|2022-04-08 15:04:40|3380.98|3380.98|3380.98|3380.98|3380.98|3380.98|3380.98|3380.98|0
1649430300000|2022-04-08 15:05:00|3381.06|3381.06|3381.55|3381.55|3381.55|3381.55|3381.06|3381.06|0
1649430340000|2022-04-08 15:05:40|3381.66|3381.66|3381.66|3381.66|3381.66|3381.66|3381.66|3381.66|0
1649430360000|2022-04-08 15:06:00|3381.76|3381.76|3381.84|3381.84|3381.84|3381.84|3381.76|3381.76|0
1649430370000|2022-04-08 15:06:10|3382.18|3382.18|3382.18|3382.18|3382.18|3382.18|3382.18|3382.18|0
1649430380000|2022-04-08 15:06:20|3382.23|3382.23|3382.27|3382.27|3382.27|3382.27|3382.23|3382.23|0
1649430390000|2022-04-08 15:06:30|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|0
1649430420000|2022-04-08 15:07:00|3382.43|3382.43|3382.43|3382.43|3382.43|3382.43|3382.43|3382.43|0
1649430430000|2022-04-08 15:07:10|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|0
1649430450000|2022-04-08 15:07:30|3382.58|3382.58|3382.58|3382.58|3382.61|3382.61|3382.58|3382.58|0
1649430470000|2022-04-08 15:07:50|3382.66|3382.66|3383.24|3383.24|3383.24|3383.24|3382.66|3382.66|0
1649430480000|2022-04-08 15:08:00|3383.57|3383.57|3383.24|3383.24|3383.57|3383.57|3383.24|3383.24|0
1649430490000|2022-04-08 15:08:10|3383.06|3383.06|3383.06|3383.06|3383.06|3383.06|3383.06|3383.06|0
1649430510000|2022-04-08 15:08:30|3382.99|3382.99|3383.09|3383.09|3383.09|3383.09|3382.99|3382.99|0
1649430520000|2022-04-08 15:08:40|3382.99|3382.99|3382.87|3382.87|3382.99|3382.99|3382.81|3382.81|0
1649430530000|2022-04-08 15:08:50|3383.2|3383.2|3383.2|3383.2|3383.2|3383.2|3383.2|3383.2|0
1649430540000|2022-04-08 15:09:00|3383.38|3383.38|3383.57|3383.57|3383.57|3383.57|3383.38|3383.38|0
1649430560000|2022-04-08 15:09:20|3383.25|3383.25|3383.13|3383.13|3383.25|3383.25|3383.13|3383.13|0
1649430570000|2022-04-08 15:09:30|3382.95|3382.95|3382.95|3382.95|3382.95|3382.95|3382.95|3382.95|0
1649430580000|2022-04-08 15:09:40|3382.87|3382.87|3382.95|3382.95|3382.95|3382.95|3382.87|3382.87|0
1649430590000|2022-04-08 15:09:50|3382.9|3382.9|3382.82|3382.82|3382.9|3382.9|3382.82|3382.82|0
1649430610000|2022-04-08 15:10:10|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|0
1649430620000|2022-04-08 15:10:20|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|0
1649430670000|2022-04-08 15:11:10|3383|3383|3383|3383|3383|3383|3383|3383|0
1649430680000|2022-04-08 15:11:20|3382.74|3382.74|3382.82|3382.82|3382.82|3382.82|3382.7|3382.7|0
1649430690000|2022-04-08 15:11:30|3382.91|3382.91|3382.91|3382.91|3382.91|3382.91|3382.91|3382.91|0
1649430710000|2022-04-08 15:11:50|3382.98|3382.98|3382.98|3382.98|3382.98|3382.98|3382.98|3382.98|0
1649430730000|2022-04-08 15:12:10|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|0
1649430740000|2022-04-08 15:12:20|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|0
1649430750000|2022-04-08 15:12:30|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|0
1649430760000|2022-04-08 15:12:40|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|0
1649430780000|2022-04-08 15:13:00|3383.42|3383.42|3383.63|3383.63|3383.63|3383.63|3383.42|3383.42|0
1649430800000|2022-04-08 15:13:20|3383.55|3383.55|3383.55|3383.55|3383.55|3383.55|3383.55|3383.55|0
1649430810000|2022-04-08 15:13:30|3383.95|3383.95|3383.84|3383.84|3383.95|3383.95|3383.84|3383.84|0
1649430830000|2022-04-08 15:13:50|3383.72|3383.72|3384.11|3384.11|3384.14|3384.14|3383.64|3383.64|0
1649430840000|2022-04-08 15:14:00|3384.18|3384.18|3384.38|3384.38|3384.38|3384.38|3384.18|3384.18|0
1649430850000|2022-04-08 15:14:10|3384.46|3384.46|3384.69|3384.69|3384.69|3384.69|3384.46|3384.46|0
1649430860000|2022-04-08 15:14:20|3384.73|3384.73|3384.85|3384.85|3384.85|3384.85|3384.73|3384.73|0
1649430870000|2022-04-08 15:14:30|3384.81|3384.81|3385.08|3385.08|3385.08|3385.08|3384.81|3384.81|0
1649430900000|2022-04-08 15:15:00|3385.16|3385.16|3385.16|3385.16|3385.16|3385.16|3385.16|3385.16|0
1649430910000|2022-04-08 15:15:10|3385.04|3385.04|3384.96|3384.96|3385.04|3385.04|3384.96|3384.96|0
1649430920000|2022-04-08 15:15:20|3384.88|3384.88|3384.85|3384.85|3384.88|3384.88|3384.85|3384.85|0
1649430930000|2022-04-08 15:15:30|3384.77|3384.77|3384.46|3384.46|3384.77|3384.77|3384.46|3384.46|0
1649430950000|2022-04-08 15:15:50|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|0
1649430980000|2022-04-08 15:16:20|3384.33|3384.33|3384.33|3384.33|3384.33|3384.33|3384.33|3384.33|0
1649430990000|2022-04-08 15:16:30|3384|3384|3384|3384|3384|3384|3384|3384|0
1649431000000|2022-04-08 15:16:40|3383.92|3383.92|3383.92|3383.92|3383.92|3383.92|3383.92|3383.92|0
1649431010000|2022-04-08 15:16:50|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|0
1649431020000|2022-04-08 15:17:00|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|0
1649431030000|2022-04-08 15:17:10|3383.63|3383.63|3383.45|3383.45|3383.63|3383.63|3383.28|3383.28|0
1649431040000|2022-04-08 15:17:20|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|0
1649431050000|2022-04-08 15:17:30|3383.61|3383.61|3383.61|3383.61|3383.61|3383.61|3383.53|3383.53|0
1649431080000|2022-04-08 15:18:00|3383.72|3383.72|3384.05|3384.05|3384.05|3384.05|3383.72|3383.72|0
1649431090000|2022-04-08 15:18:10|3383.72|3383.72|3384.05|3384.05|3384.05|3384.05|3383.72|3383.72|0
1649431100000|2022-04-08 15:18:20|3384.27|3384.27|3384.27|3384.27|3384.27|3384.27|3384.27|3384.27|0
1649431140000|2022-04-08 15:19:00|3384.2|3384.2|3384.2|3384.2|3384.2|3384.2|3384.2|3384.2|0
1649431150000|2022-04-08 15:19:10|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|0
1649431160000|2022-04-08 15:19:20|3384.35|3384.35|3384.25|3384.25|3384.35|3384.35|3384.25|3384.25|0
1649431170000|2022-04-08 15:19:30|3384.22|3384.22|3383.85|3383.85|3384.22|3384.22|3383.85|3383.85|0
1649431180000|2022-04-08 15:19:40|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|0
1649431190000|2022-04-08 15:19:50|3383.85|3383.85|3383.58|3383.58|3383.85|3383.85|3383.58|3383.58|0
1649431200000|2022-04-08 15:20:00|3383.54|3383.54|3384.79|3384.79|3385.13|3385.13|3383.46|3383.46|0
1649431210000|2022-04-08 15:20:10|3385|3385|3385|3385|3385|3385|3384.67|3384.67|0
1649431230000|2022-04-08 15:20:30|3384.67|3384.67|3384.34|3384.34|3384.67|3384.67|3384.34|3384.34|0
1649431240000|2022-04-08 15:20:40|3384.5|3384.5|3384.5|3384.5|3384.5|3384.5|3384.5|3384.5|0
1649431250000|2022-04-08 15:20:50|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|0
1649431260000|2022-04-08 15:21:00|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|0
1649431280000|2022-04-08 15:21:20|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|0
1649431290000|2022-04-08 15:21:30|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|0
1649431300000|2022-04-08 15:21:40|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|0
1649431330000|2022-04-08 15:22:10|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|0
1649431340000|2022-04-08 15:22:20|3383.51|3383.51|3383.92|3383.92|3383.99|3383.99|3383.51|3383.51|0
1649431350000|2022-04-08 15:22:30|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|3383.99|0
1649431370000|2022-04-08 15:22:50|3383.89|3383.89|3383.99|3383.99|3383.99|3383.99|3383.89|3383.89|0
1649431380000|2022-04-08 15:23:00|3383.91|3383.91|3384.17|3384.17|3384.24|3384.24|3383.91|3383.91|0
1649431390000|2022-04-08 15:23:10|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|0
1649431400000|2022-04-08 15:23:20|3383.86|3383.86|3383.76|3383.76|3383.86|3383.86|3383.76|3383.76|0
1649431410000|2022-04-08 15:23:30|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|0
1649431440000|2022-04-08 15:24:00|3383.48|3383.48|3383.48|3383.48|3383.48|3383.48|3383.48|3383.48|0
1649431450000|2022-04-08 15:24:10|3383.14|3383.14|3382.92|3382.92|3383.14|3383.14|3382.92|3382.92|0
1649431460000|2022-04-08 15:24:20|3383.25|3383.25|3383.25|3383.25|3383.36|3383.36|3383.25|3383.25|0
1649431470000|2022-04-08 15:24:30|3383.58|3383.58|3383.58|3383.58|3383.58|3383.58|3383.58|3383.58|0
1649431480000|2022-04-08 15:24:40|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|0
1649431490000|2022-04-08 15:24:50|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|0
1649431500000|2022-04-08 15:25:00|3383.98|3383.98|3383.63|3383.63|3384.32|3384.32|3383.59|3383.59|0
1649431510000|2022-04-08 15:25:10|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|0
1649431520000|2022-04-08 15:25:20|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|0
1649431530000|2022-04-08 15:25:30|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|0
1649431540000|2022-04-08 15:25:40|3383.95|3383.95|3383.8|3383.8|3383.95|3383.95|3383.62|3383.62|0
1649431550000|2022-04-08 15:25:50|3383.72|3383.72|3383.91|3383.91|3383.91|3383.91|3383.72|3383.72|0
1649431560000|2022-04-08 15:26:00|3383.83|3383.83|3383.93|3383.93|3384.1|3384.1|3383.75|3383.75|0
1649431580000|2022-04-08 15:26:20|3384.03|3384.03|3384.13|3384.13|3384.13|3384.13|3384.03|3384.03|0
1649431590000|2022-04-08 15:26:30|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|0
1649431610000|2022-04-08 15:26:50|3383.88|3383.88|3383.85|3383.85|3383.96|3383.96|3383.85|3383.85|0
1649431620000|2022-04-08 15:27:00|3383.75|3383.75|3383.29|3383.29|3383.75|3383.75|3383.29|3383.29|0
1649431640000|2022-04-08 15:27:20|3382.29|3382.29|3382.55|3382.55|3382.55|3382.55|3382.12|3382.12|0
1649431650000|2022-04-08 15:27:30|3382.45|3382.45|3382.4|3382.4|3382.45|3382.45|3382.4|3382.4|0
1649431660000|2022-04-08 15:27:40|3382.48|3382.48|3382.25|3382.25|3382.48|3382.48|3382.25|3382.25|0
1649431670000|2022-04-08 15:27:50|3382.27|3382.27|3382.19|3382.19|3382.27|3382.27|3381.86|3381.86|0
1649431680000|2022-04-08 15:28:00|3382.37|3382.37|3381.53|3381.53|3382.37|3382.37|3381.53|3381.53|0
1649431690000|2022-04-08 15:28:10|3381.42|3381.42|3381.42|3381.42|3381.42|3381.42|3381.42|3381.42|0
1649431700000|2022-04-08 15:28:20|3381.54|3381.54|3381.52|3381.52|3381.62|3381.62|3381.52|3381.52|0
1649431710000|2022-04-08 15:28:30|3381.69|3381.69|3381.28|3381.28|3381.69|3381.69|3381.28|3381.28|0
1649431720000|2022-04-08 15:28:40|3380.94|3380.94|3380.21|3380.21|3380.94|3380.94|3380.21|3380.21|0
1649431730000|2022-04-08 15:28:50|3380.17|3380.17|3380.42|3380.42|3380.42|3380.42|3380.09|3380.09|0
1649431740000|2022-04-08 15:29:00|3380.31|3380.31|3380.86|3380.86|3380.86|3380.86|3380.3|3380.3|0
1649431750000|2022-04-08 15:29:10|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|0
1649431760000|2022-04-08 15:29:20|3380.99|3380.99|3380.07|3380.07|3380.99|3380.99|3379.99|3379.99|0
1649431770000|2022-04-08 15:29:30|3380.1|3380.1|3380.92|3380.92|3380.95|3380.95|3380.1|3380.1|0
1649431780000|2022-04-08 15:29:40|3380.59|3380.59|3380.85|3380.85|3381|3381|3380.36|3380.36|0
1649431790000|2022-04-08 15:29:50|3380.97|3380.97|3382.54|3382.54|3382.62|3382.62|3380.97|3380.97|0
1649661300000|2022-04-11 07:15:00|3381.19|3381.19|3379.63|3379.63|3381.19|3381.19|3379.48|3379.48|0
1649661310000|2022-04-11 07:15:10|3379.71|3379.71|3379.9|3379.9|3379.9|3379.9|3379.71|3379.71|0
1649661330000|2022-04-11 07:15:30|3379.33|3379.33|3379.25|3379.25|3379.33|3379.33|3379.25|3379.25|0
1649661350000|2022-04-11 07:15:50|3379.49|3379.49|3379.49|3379.49|3379.49|3379.49|3379.49|3379.49|0
1649661370000|2022-04-11 07:16:10|3379.72|3379.72|3379.88|3379.88|3379.88|3379.88|3379.72|3379.72|0
1649661380000|2022-04-11 07:16:20|3379.96|3379.96|3380.49|3380.49|3380.49|3380.49|3379.96|3379.96|0
1649661390000|2022-04-11 07:16:30|3380.91|3380.91|3381.84|3381.84|3381.91|3381.91|3380.91|3380.91|0
1649661430000|2022-04-11 07:17:10|3382|3382|3383.11|3383.11|3383.11|3383.11|3382|3382|0
1649661440000|2022-04-11 07:17:20|3382.91|3382.91|3383.08|3383.08|3383.08|3383.08|3382.91|3382.91|0
1649661450000|2022-04-11 07:17:30|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|0
1649661470000|2022-04-11 07:17:50|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|0
1649661480000|2022-04-11 07:18:00|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|0
1649661490000|2022-04-11 07:18:10|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|0
1649661500000|2022-04-11 07:18:20|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|0
1649661550000|2022-04-11 07:19:10|3383.3|3383.3|3382.8|3382.8|3383.3|3383.3|3382.8|3382.8|0
1649661580000|2022-04-11 07:19:40|3382.57|3382.57|3381.75|3381.75|3382.65|3382.65|3381.72|3381.72|0
1649661590000|2022-04-11 07:19:50|3381.56|3381.56|3381.56|3381.56|3381.56|3381.56|3381.56|3381.56|0
1649661600000|2022-04-11 07:20:00|3381.4|3381.4|3381.4|3381.4|3381.4|3381.4|3381.4|3381.4|0
1649661610000|2022-04-11 07:20:10|3381.31|3381.31|3381.31|3381.31|3381.31|3381.31|3381.31|3381.31|0
1649661660000|2022-04-11 07:21:00|3381.26|3381.26|3381.26|3381.26|3381.26|3381.26|3381.26|3381.26|0
1649661670000|2022-04-11 07:21:10|3381.5|3381.5|3381.69|3381.69|3381.69|3381.69|3381.5|3381.5|0
1649661690000|2022-04-11 07:21:30|3381.36|3381.36|3381.2|3381.2|3381.36|3381.36|3381.2|3381.2|0
1649661710000|2022-04-11 07:21:50|3380.78|3380.78|3380.78|3380.78|3380.78|3380.78|3380.78|3380.78|0
1649661760000|2022-04-11 07:22:40|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|0
1649661770000|2022-04-11 07:22:50|3381.01|3381.01|3380.69|3380.69|3381.01|3381.01|3380.69|3380.69|0
1649661800000|2022-04-11 07:23:20|3380.93|3380.93|3380.93|3380.93|3380.93|3380.93|3380.93|3380.93|0
1649661820000|2022-04-11 07:23:40|3380.77|3380.77|3380.98|3380.98|3380.98|3380.98|3380.77|3380.77|0
1649661840000|2022-04-11 07:24:00|3381.65|3381.65|3381.65|3381.65|3381.65|3381.65|3381.65|3381.65|0
1649661850000|2022-04-11 07:24:10|3381.44|3381.44|3381.44|3381.44|3381.44|3381.44|3381.44|3381.44|0
1649661860000|2022-04-11 07:24:20|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|0
1649661880000|2022-04-11 07:24:40|3381.56|3381.56|3381.23|3381.23|3381.56|3381.56|3381.23|3381.23|0
1649661890000|2022-04-11 07:24:50|3381.47|3381.47|3381.94|3381.94|3381.94|3381.94|3381.47|3381.47|0
1649661910000|2022-04-11 07:25:10|3382.01|3382.01|3382.2|3382.2|3382.2|3382.2|3382.01|3382.01|0
1649661930000|2022-04-11 07:25:30|3382.53|3382.53|3382.69|3382.69|3382.69|3382.69|3382.53|3382.53|0
1649661950000|2022-04-11 07:25:50|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|3382.58|0
1649661960000|2022-04-11 07:26:00|3382.8|3382.8|3383.18|3383.18|3383.18|3383.18|3382.8|3382.8|0
1649662020000|2022-04-11 07:27:00|3383.1|3383.1|3382.74|3382.74|3383.1|3383.1|3382.74|3382.74|0
1649662050000|2022-04-11 07:27:30|3383.31|3383.31|3383.64|3383.64|3383.64|3383.64|3383.31|3383.31|0
1649662070000|2022-04-11 07:27:50|3383.97|3383.97|3387.84|3387.84|3387.84|3387.84|3383.97|3383.97|0
1649662080000|2022-04-11 07:28:00|3388|3388|3391.85|3391.85|3392.53|3392.53|3387.92|3387.92|0
1649662090000|2022-04-11 07:28:10|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|3391.94|0
1649662130000|2022-04-11 07:28:50|3391.86|3391.86|3391.86|3391.86|3391.86|3391.86|3391.86|3391.86|0
1649662150000|2022-04-11 07:29:10|3392.19|3392.19|3392.3|3392.3|3393.19|3393.19|3392.19|3392.19|0
1649662180000|2022-04-11 07:29:40|3392.14|3392.14|3393.01|3393.01|3393.01|3393.01|3392.14|3392.14|0
1649662190000|2022-04-11 07:29:50|3393.09|3393.09|3394.1|3394.1|3394.1|3394.1|3393.09|3393.09|0
1649662200000|2022-04-11 07:30:00|3394.39|3394.39|3394.31|3394.31|3394.39|3394.39|3394.31|3394.31|0
1649662210000|2022-04-11 07:30:10|3394.43|3394.43|3394.43|3394.43|3394.43|3394.43|3394.43|3394.43|0
1649662220000|2022-04-11 07:30:20|3394.27|3394.27|3394.27|3394.27|3394.27|3394.27|3394.27|3394.27|0
1649662240000|2022-04-11 07:30:40|3394.61|3394.61|3394.45|3394.45|3394.61|3394.61|3394.45|3394.45|0
1649662260000|2022-04-11 07:31:00|3394.4|3394.4|3393.25|3393.25|3394.4|3394.4|3393.25|3393.25|0
1649662300000|2022-04-11 07:31:40|3392.9|3392.9|3392.9|3392.9|3392.9|3392.9|3392.9|3392.9|0
1649662320000|2022-04-11 07:32:00|3392.23|3392.23|3392.23|3392.23|3392.23|3392.23|3392.23|3392.23|0
1649662330000|2022-04-11 07:32:10|3392.13|3392.13|3391.94|3391.94|3392.13|3392.13|3391.94|3391.94|0
1649662340000|2022-04-11 07:32:20|3392.28|3392.28|3392.28|3392.28|3392.28|3392.28|3392.28|3392.28|0
1649662360000|2022-04-11 07:32:40|3392.36|3392.36|3392.36|3392.36|3392.36|3392.36|3392.36|3392.36|0
1649662370000|2022-04-11 07:32:50|3392.1|3392.1|3392.17|3392.17|3392.25|3392.25|3392.1|3392.1|0
1649662380000|2022-04-11 07:33:00|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|0
1649662420000|2022-04-11 07:33:40|3392.96|3392.96|3393.14|3393.14|3393.14|3393.14|3392.96|3392.96|0
1649662430000|2022-04-11 07:33:50|3392.14|3392.14|3392.47|3392.47|3392.47|3392.47|3392.14|3392.14|0
1649662450000|2022-04-11 07:34:10|3392.31|3392.31|3391.64|3391.64|3392.31|3392.31|3391.64|3391.64|0
1649662460000|2022-04-11 07:34:20|3391.41|3391.41|3391.33|3391.33|3391.41|3391.41|3391.33|3391.33|0
1649662480000|2022-04-11 07:34:40|3391.11|3391.11|3391.11|3391.11|3391.11|3391.11|3391.11|3391.11|0
1649662520000|2022-04-11 07:35:20|3391.03|3391.03|3391.03|3391.03|3391.03|3391.03|3391.03|3391.03|0
1649662540000|2022-04-11 07:35:40|3390.86|3390.86|3390.86|3390.86|3390.86|3390.86|3390.86|3390.86|0
1649662560000|2022-04-11 07:36:00|3390.77|3390.77|3390.77|3390.77|3390.77|3390.77|3390.77|3390.77|0
1649662610000|2022-04-11 07:36:50|3390.65|3390.65|3389.65|3389.65|3390.65|3390.65|3389.65|3389.65|0
1649662650000|2022-04-11 07:37:30|3389.54|3389.54|3389.34|3389.34|3389.67|3389.67|3389.34|3389.34|0
1649662660000|2022-04-11 07:37:40|3389.87|3389.87|3389.99|3389.99|3389.99|3389.99|3389.87|3389.87|0
1649662670000|2022-04-11 07:37:50|3390.2|3390.2|3390.44|3390.44|3390.44|3390.44|3390.2|3390.2|0
1649662680000|2022-04-11 07:38:00|3390.32|3390.32|3390.77|3390.77|3390.85|3390.85|3390.32|3390.32|0
1649662690000|2022-04-11 07:38:10|3390.98|3390.98|3391.17|3391.17|3391.17|3391.17|3390.98|3390.98|0
1649662720000|2022-04-11 07:38:40|3392.21|3392.21|3392.38|3392.38|3392.42|3392.42|3392.21|3392.21|0
1649662730000|2022-04-11 07:38:50|3392.71|3392.71|3392.71|3392.71|3392.71|3392.71|3392.71|3392.71|0
1649662740000|2022-04-11 07:39:00|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|3392.79|0
1649662750000|2022-04-11 07:39:10|3393|3393|3393|3393|3393|3393|3393|3393|0
1649662760000|2022-04-11 07:39:20|3393.24|3393.24|3393.26|3393.26|3393.26|3393.26|3393.24|3393.24|0
1649662770000|2022-04-11 07:39:30|3393.47|3393.47|3393.47|3393.47|3393.47|3393.47|3393.47|3393.47|0
1649662780000|2022-04-11 07:39:40|3393.68|3393.68|3393.68|3393.68|3393.68|3393.68|3393.68|3393.68|0
1649662790000|2022-04-11 07:39:50|3393.66|3393.66|3393.66|3393.66|3393.66|3393.66|3393.66|3393.66|0
1649662800000|2022-04-11 07:40:00|3393.99|3393.99|3394.17|3394.17|3394.17|3394.17|3393.99|3393.99|0
1649662880000|2022-04-11 07:41:20|3394.21|3394.21|3394.21|3394.21|3394.21|3394.21|3394.21|3394.21|0
1649662890000|2022-04-11 07:41:30|3394.29|3394.29|3394.29|3394.29|3394.29|3394.29|3394.29|3394.29|0
1649662900000|2022-04-11 07:41:40|3394.6|3394.6|3395.43|3395.43|3395.43|3395.43|3394.6|3394.6|0
1649662910000|2022-04-11 07:41:50|3395.1|3395.1|3395.1|3395.1|3395.1|3395.1|3395.1|3395.1|0
1649662950000|2022-04-11 07:42:30|3395.07|3395.07|3395.07|3395.07|3395.07|3395.07|3395.07|3395.07|0
1649662990000|2022-04-11 07:43:10|3395.18|3395.18|3394.94|3394.94|3395.18|3395.18|3394.94|3394.94|0
1649663060000|2022-04-11 07:44:20|3395.11|3395.11|3395.11|3395.11|3395.11|3395.11|3395.11|3395.11|0
1649663120000|2022-04-11 07:45:20|3395|3395|3395|3395|3395|3395|3395|3395|0
1649663140000|2022-04-11 07:45:40|3394.84|3394.84|3395.76|3395.76|3395.76|3395.76|3394.76|3394.76|0
1649663160000|2022-04-11 07:46:00|3395.44|3395.44|3395.66|3395.66|3395.66|3395.66|3395.44|3395.44|0
1649663170000|2022-04-11 07:46:10|3395.59|3395.59|3395.59|3395.59|3395.59|3395.59|3395.59|3395.59|0
1649663190000|2022-04-11 07:46:30|3395.51|3395.51|3395.51|3395.51|3395.51|3395.51|3395.51|3395.51|0
1649663230000|2022-04-11 07:47:10|3395.75|3395.75|3395.72|3395.72|3395.75|3395.75|3395.67|3395.67|0
1649663240000|2022-04-11 07:47:20|3395.65|3395.65|3396.1|3396.1|3396.1|3396.1|3395.65|3395.65|0
1649663280000|2022-04-11 07:48:00|3396.31|3396.31|3397.3|3397.3|3397.41|3397.41|3396.31|3396.31|0
1649663290000|2022-04-11 07:48:10|3397.39|3397.39|3399.16|3399.16|3399.16|3399.16|3397.39|3397.39|0
1649663300000|2022-04-11 07:48:20|3399.5|3399.5|3399.99|3399.99|3399.99|3399.99|3399.5|3399.5|0
1649663310000|2022-04-11 07:48:30|3400.31|3400.31|3400.15|3400.15|3400.31|3400.31|3400.15|3400.15|0
1649663330000|2022-04-11 07:48:50|3398.82|3398.82|3397.17|3397.17|3398.82|3398.82|3397.12|3397.12|0
1649663340000|2022-04-11 07:49:00|3397.13|3397.13|3397.46|3397.46|3397.46|3397.46|3397.13|3397.13|0
1649663350000|2022-04-11 07:49:10|3397.38|3397.38|3397.31|3397.31|3397.38|3397.38|3397.31|3397.31|0
1649663360000|2022-04-11 07:49:20|3397.23|3397.23|3397.15|3397.15|3397.23|3397.23|3397.15|3397.15|0
1649663390000|2022-04-11 07:49:50|3397.33|3397.33|3397.33|3397.33|3397.33|3397.33|3397.33|3397.33|0
1649663400000|2022-04-11 07:50:00|3397.48|3397.48|3397.56|3397.56|3397.56|3397.56|3397.48|3397.48|0
1649663410000|2022-04-11 07:50:10|3397.17|3397.17|3397.17|3397.17|3397.17|3397.17|3397.17|3397.17|0
1649663450000|2022-04-11 07:50:50|3396.97|3396.97|3396.67|3396.67|3396.97|3396.97|3396.67|3396.67|0
1649663480000|2022-04-11 07:51:20|3396.56|3396.56|3396.87|3396.87|3397.54|3397.54|3396.56|3396.56|0
1649663530000|2022-04-11 07:52:10|3396.8|3396.8|3396.76|3396.76|3396.8|3396.8|3396.76|3396.76|0
1649663570000|2022-04-11 07:52:50|3396.44|3396.44|3396.44|3396.44|3396.44|3396.44|3396.44|3396.44|0
1649663590000|2022-04-11 07:53:10|3396.11|3396.11|3396.11|3396.11|3396.11|3396.11|3396.11|3396.11|0
1649663600000|2022-04-11 07:53:20|3396.15|3396.15|3396.15|3396.15|3396.15|3396.15|3396.15|3396.15|0
1649663640000|2022-04-11 07:54:00|3395.79|3395.79|3394.41|3394.41|3395.79|3395.79|3394.34|3394.34|0
1649663650000|2022-04-11 07:54:10|3394.29|3394.29|3394.29|3394.29|3394.29|3394.29|3394.29|3394.29|0
1649663660000|2022-04-11 07:54:20|3394.68|3394.68|3394.23|3394.23|3394.68|3394.68|3394.23|3394.23|0
1649663670000|2022-04-11 07:54:30|3393.77|3393.77|3393.77|3393.77|3393.77|3393.77|3393.77|3393.77|0
1649663680000|2022-04-11 07:54:40|3393.69|3393.69|3393.73|3393.73|3393.73|3393.73|3393.69|3393.69|0
1649663690000|2022-04-11 07:54:50|3393.9|3393.9|3393.57|3393.57|3394.24|3394.24|3393.57|3393.57|0
1649663700000|2022-04-11 07:55:00|3393.45|3393.45|3393.79|3393.79|3393.79|3393.79|3393.45|3393.45|0
1649663710000|2022-04-11 07:55:10|3393.45|3393.45|3393.67|3393.67|3393.67|3393.67|3393.45|3393.45|0
1649663720000|2022-04-11 07:55:20|3393.71|3393.71|3393.66|3393.66|3393.89|3393.89|3393.48|3393.48|0
1649663730000|2022-04-11 07:55:30|3394.01|3394.01|3393.62|3393.62|3394.01|3394.01|3393.62|3393.62|0
1649663740000|2022-04-11 07:55:40|3393.54|3393.54|3393.54|3393.54|3393.66|3393.66|3393.54|3393.54|0
1649663750000|2022-04-11 07:55:50|3393.43|3393.43|3393.72|3393.72|3393.72|3393.72|3393.43|3393.43|0
1649663770000|2022-04-11 07:56:10|3393.62|3393.62|3393.08|3393.08|3393.62|3393.62|3393.08|3393.08|0
1649663780000|2022-04-11 07:56:20|3392.87|3392.87|3391.35|3391.35|3392.87|3392.87|3391.27|3391.27|0
1649663790000|2022-04-11 07:56:30|3390.34|3390.34|3390.65|3390.65|3390.65|3390.65|3390.34|3390.34|0
1649663800000|2022-04-11 07:56:40|3390.32|3390.32|3389.9|3389.9|3390.32|3390.32|3389.9|3389.9|0
1649663820000|2022-04-11 07:57:00|3390.1|3390.1|3389.62|3389.62|3390.1|3390.1|3389.62|3389.62|0
1649663830000|2022-04-11 07:57:10|3389.78|3389.78|3389.99|3389.99|3390.12|3390.12|3389.78|3389.78|0
1649663850000|2022-04-11 07:57:30|3390.2|3390.2|3390.2|3390.2|3390.2|3390.2|3390.2|3390.2|0
1649663880000|2022-04-11 07:58:00|3390.12|3390.12|3390.05|3390.05|3390.12|3390.12|3390.05|3390.05|0
1649663900000|2022-04-11 07:58:20|3389.97|3389.97|3390.05|3390.05|3390.05|3390.05|3389.97|3389.97|0
1649663910000|2022-04-11 07:58:30|3389.9|3389.9|3389.9|3389.9|3389.9|3389.9|3389.9|3389.9|0
1649663940000|2022-04-11 07:59:00|3389.76|3389.76|3389.55|3389.55|3389.76|3389.76|3389.55|3389.55|0
1649663980000|2022-04-11 07:59:40|3389.47|3389.47|3389.39|3389.39|3389.47|3389.47|3389.39|3389.39|0
1649664000000|2022-04-11 08:00:00|3389.55|3389.55|3389.55|3389.55|3389.55|3389.55|3389.55|3389.55|0
1649664020000|2022-04-11 08:00:20|3388.65|3388.65|3388.98|3388.98|3388.98|3388.98|3388.65|3388.65|0
1649664030000|2022-04-11 08:00:30|3389.19|3389.19|3389.17|3389.17|3389.22|3389.22|3389.17|3389.17|0
1649664050000|2022-04-11 08:00:50|3389.29|3389.29|3389.83|3389.83|3389.83|3389.83|3389.29|3389.29|0
1649664060000|2022-04-11 08:01:00|3389.88|3389.88|3389.88|3389.88|3389.88|3389.88|3389.88|3389.88|0
1649664070000|2022-04-11 08:01:10|3390.01|3390.01|3389.92|3389.92|3390.01|3390.01|3389.92|3389.92|0
1649664090000|2022-04-11 08:01:30|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|0
1649664150000|2022-04-11 08:02:30|3390.07|3390.07|3389.79|3389.79|3390.11|3390.11|3389.79|3389.79|0
1649664160000|2022-04-11 08:02:40|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|0
1649664180000|2022-04-11 08:03:00|3389.46|3389.46|3389.35|3389.35|3389.46|3389.46|3389.35|3389.35|0
1649664200000|2022-04-11 08:03:20|3389.17|3389.17|3389.17|3389.17|3389.17|3389.17|3389.17|3389.17|0
1649664220000|2022-04-11 08:03:40|3389.01|3389.01|3388.93|3388.93|3389.01|3389.01|3388.93|3388.93|0
1649664260000|2022-04-11 08:04:20|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|0
1649664270000|2022-04-11 08:04:30|3388.79|3388.79|3388.45|3388.45|3388.79|3388.79|3388.45|3388.45|0
1649664280000|2022-04-11 08:04:40|3388.15|3388.15|3387.81|3387.81|3388.15|3388.15|3387.81|3387.81|0
1649664290000|2022-04-11 08:04:50|3387.72|3387.72|3386.14|3386.14|3387.72|3387.72|3386.14|3386.14|0
1649664300000|2022-04-11 08:05:00|3386.36|3386.36|3386.25|3386.25|3386.46|3386.46|3386.17|3386.17|0
1649664310000|2022-04-11 08:05:10|3385.7|3385.7|3385.77|3385.77|3385.77|3385.77|3385.7|3385.7|0
1649664320000|2022-04-11 08:05:20|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|0
1649664330000|2022-04-11 08:05:30|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|0
1649664340000|2022-04-11 08:05:40|3385.77|3385.77|3385.85|3385.85|3385.85|3385.85|3385.77|3385.77|0
1649664350000|2022-04-11 08:05:50|3385.81|3385.81|3385.81|3385.81|3385.81|3385.81|3385.81|3385.81|0
1649664360000|2022-04-11 08:06:00|3385.18|3385.18|3385.18|3385.18|3385.18|3385.18|3385.18|3385.18|0
1649664380000|2022-04-11 08:06:20|3384.52|3384.52|3384.52|3384.52|3384.52|3384.52|3384.52|3384.52|0
1649664390000|2022-04-11 08:06:30|3384.48|3384.48|3384.48|3384.48|3384.48|3384.48|3384.48|3384.48|0
1649664400000|2022-04-11 08:06:40|3384.59|3384.59|3384.59|3384.59|3384.59|3384.59|3384.59|3384.59|0
1649664420000|2022-04-11 08:07:00|3384.35|3384.35|3384.35|3384.35|3384.43|3384.43|3384.35|3384.35|0
1649664440000|2022-04-11 08:07:20|3384.43|3384.43|3384.09|3384.09|3384.43|3384.43|3384.09|3384.09|0
1649664460000|2022-04-11 08:07:40|3384.52|3384.52|3384.85|3384.85|3384.85|3384.85|3384.52|3384.52|0
1649664470000|2022-04-11 08:07:50|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|0
1649664480000|2022-04-11 08:08:00|3385.01|3385.01|3385.09|3385.09|3385.34|3385.34|3385.01|3385.01|0
1649664490000|2022-04-11 08:08:10|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|0
1649664500000|2022-04-11 08:08:20|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|3384.84|0
1649664510000|2022-04-11 08:08:30|3384.91|3384.91|3384.91|3384.91|3384.91|3384.91|3384.91|3384.91|0
1649664530000|2022-04-11 08:08:50|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|0
1649664560000|2022-04-11 08:09:20|3384.98|3384.98|3384.98|3384.98|3384.98|3384.98|3384.98|3384.98|0
1649664580000|2022-04-11 08:09:40|3384.78|3384.78|3383.7|3383.7|3384.78|3384.78|3383.7|3383.7|0
1649664590000|2022-04-11 08:09:50|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|3383.54|0
1649664600000|2022-04-11 08:10:00|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|0
1649664660000|2022-04-11 08:11:00|3383.13|3383.13|3383.05|3383.05|3383.13|3383.13|3383.05|3383.05|0
1649664720000|2022-04-11 08:12:00|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|0
1649664730000|2022-04-11 08:12:10|3382.73|3382.73|3382.65|3382.65|3382.73|3382.73|3382.65|3382.65|0
1649664800000|2022-04-11 08:13:20|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|0
1649664810000|2022-04-11 08:13:30|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|0
1649664830000|2022-04-11 08:13:50|3381.94|3381.94|3381.94|3381.94|3381.94|3381.94|3381.94|3381.94|0
1649664840000|2022-04-11 08:14:00|3381.79|3381.79|3381.79|3381.79|3381.79|3381.79|3381.79|3381.79|0
1649664850000|2022-04-11 08:14:10|3381.7|3381.7|3379.77|3379.77|3381.7|3381.7|3379.76|3379.76|0
1649664860000|2022-04-11 08:14:20|3379.69|3379.69|3379.9|3379.9|3379.9|3379.9|3379.69|3379.69|0
1649664870000|2022-04-11 08:14:30|3379.98|3379.98|3379.98|3379.98|3379.98|3379.98|3379.98|3379.98|0
1649664890000|2022-04-11 08:14:50|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|0
1649664910000|2022-04-11 08:15:10|3379.29|3379.29|3379.29|3379.29|3379.29|3379.29|3379.29|3379.29|0
1649664920000|2022-04-11 08:15:20|3378.96|3378.96|3378.96|3378.96|3378.96|3378.96|3378.96|3378.96|0
1649664970000|2022-04-11 08:16:10|3378.81|3378.81|3379.4|3379.4|3380.06|3380.06|3378.81|3378.81|0
1649665000000|2022-04-11 08:16:40|3378.6|3378.6|3377.68|3377.68|3378.68|3378.68|3377.68|3377.68|0
1649665010000|2022-04-11 08:16:50|3377.6|3377.6|3377.27|3377.27|3377.6|3377.6|3377.27|3377.27|0
1649665020000|2022-04-11 08:17:00|3376.94|3376.94|3376.94|3376.94|3376.94|3376.94|3376.94|3376.94|0
1649665040000|2022-04-11 08:17:20|3376.6|3376.6|3376.19|3376.19|3376.6|3376.6|3376.19|3376.19|0
1649665060000|2022-04-11 08:17:40|3376.15|3376.15|3376.48|3376.48|3376.48|3376.48|3376.15|3376.15|0
1649665080000|2022-04-11 08:18:00|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|0
1649665100000|2022-04-11 08:18:20|3376.7|3376.7|3376.7|3376.7|3376.7|3376.7|3376.7|3376.7|0
1649665110000|2022-04-11 08:18:30|3375.89|3375.89|3375.89|3375.89|3375.89|3375.89|3375.89|3375.89|0
1649665170000|2022-04-11 08:19:30|3376.22|3376.22|3376.01|3376.01|3376.22|3376.22|3375.89|3375.89|0
1649665180000|2022-04-11 08:19:40|3376.25|3376.25|3376.13|3376.13|3376.25|3376.25|3376.13|3376.13|0
1649665190000|2022-04-11 08:19:50|3374.8|3374.8|3375.15|3375.15|3375.15|3375.15|3374.46|3374.46|0
1649665200000|2022-04-11 08:20:00|3375.36|3375.36|3375.49|3375.49|3375.49|3375.49|3375.36|3375.36|0
1649665220000|2022-04-11 08:20:20|3375.67|3375.67|3375.63|3375.63|3375.67|3375.67|3375.63|3375.63|0
1649665230000|2022-04-11 08:20:30|3375.96|3375.96|3375.96|3375.96|3375.96|3375.96|3375.96|3375.96|0
1649665240000|2022-04-11 08:20:40|3375.91|3375.91|3376.24|3376.24|3376.24|3376.24|3375.91|3375.91|0
1649665260000|2022-04-11 08:21:00|3376.28|3376.28|3376.28|3376.28|3376.28|3376.28|3376.28|3376.28|0
1649665270000|2022-04-11 08:21:10|3376.62|3376.62|3376.62|3376.62|3376.62|3376.62|3376.62|3376.62|0
1649665280000|2022-04-11 08:21:20|3376.66|3376.66|3376.86|3376.86|3376.86|3376.86|3376.66|3376.66|0
1649665290000|2022-04-11 08:21:30|3376.96|3376.96|3376.96|3376.96|3376.96|3376.96|3376.96|3376.96|0
1649665300000|2022-04-11 08:21:40|3377.29|3377.29|3377.18|3377.18|3377.29|3377.29|3377.09|3377.09|0
1649665330000|2022-04-11 08:22:10|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|0
1649665370000|2022-04-11 08:22:50|3377.44|3377.44|3377.4|3377.4|3377.44|3377.44|3377.4|3377.4|0
1649665400000|2022-04-11 08:23:20|3377.36|3377.36|3377.36|3377.36|3377.36|3377.36|3377.36|3377.36|0
1649665410000|2022-04-11 08:23:30|3376.94|3376.94|3376.94|3376.94|3376.94|3376.94|3376.84|3376.84|0
1649665420000|2022-04-11 08:23:40|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|0
1649665470000|2022-04-11 08:24:30|3376.49|3376.49|3376.49|3376.49|3376.49|3376.49|3376.49|3376.49|0
1649665480000|2022-04-11 08:24:40|3376.41|3376.41|3376.75|3376.75|3376.75|3376.75|3376.41|3376.41|0
1649665510000|2022-04-11 08:25:10|3376.67|3376.67|3376.67|3376.67|3376.67|3376.67|3376.67|3376.67|0
1649665520000|2022-04-11 08:25:20|3376.82|3376.82|3376.82|3376.82|3376.82|3376.82|3376.82|3376.82|0
1649665550000|2022-04-11 08:25:50|3374.75|3374.75|3373.29|3373.29|3374.75|3374.75|3372.69|3372.69|0
1649665560000|2022-04-11 08:26:00|3373.06|3373.06|3373.19|3373.19|3373.19|3373.19|3373.06|3373.06|0
1649665570000|2022-04-11 08:26:10|3373.25|3373.25|3372.62|3372.62|3373.25|3373.25|3371.99|3371.99|0
1649665580000|2022-04-11 08:26:20|3372.78|3372.78|3372.52|3372.52|3372.78|3372.78|3372.45|3372.45|0
1649665600000|2022-04-11 08:26:40|3371.69|3371.69|3371.49|3371.49|3371.69|3371.69|3371.49|3371.49|0
1649665610000|2022-04-11 08:26:50|3370.52|3370.52|3371.19|3371.19|3371.19|3371.19|3370.52|3370.52|0
1649665620000|2022-04-11 08:27:00|3371.35|3371.35|3372.11|3372.11|3372.11|3372.11|3371.35|3371.35|0
1649665660000|2022-04-11 08:27:40|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|3371.93|0
1649665680000|2022-04-11 08:28:00|3371.82|3371.82|3371.82|3371.82|3371.82|3371.82|3371.82|3371.82|0
1649665690000|2022-04-11 08:28:10|3371.92|3371.92|3372.13|3372.13|3372.13|3372.13|3371.92|3371.92|0
1649665700000|2022-04-11 08:28:20|3372.03|3372.03|3371.95|3371.95|3372.03|3372.03|3371.95|3371.95|0
1649665710000|2022-04-11 08:28:30|3371.83|3371.83|3371.83|3371.83|3371.83|3371.83|3371.83|3371.83|0
1649665720000|2022-04-11 08:28:40|3371.73|3371.73|3371.73|3371.73|3371.73|3371.73|3371.73|3371.73|0
1649665730000|2022-04-11 08:28:50|3371.64|3371.64|3371.54|3371.54|3371.64|3371.64|3371.54|3371.54|0
1649665740000|2022-04-11 08:29:00|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|3371.35|0
1649665770000|2022-04-11 08:29:30|3369.68|3369.68|3369.68|3369.68|3369.68|3369.68|3369.68|3369.68|0
1649665780000|2022-04-11 08:29:40|3369.58|3369.58|3369.58|3369.58|3369.58|3369.58|3369.58|3369.58|0
1649665790000|2022-04-11 08:29:50|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|3369.1|0
1649665800000|2022-04-11 08:30:00|3369.02|3369.02|3369.02|3369.02|3369.02|3369.02|3369.02|3369.02|0
1649665830000|2022-04-11 08:30:30|3368.92|3368.92|3368.92|3368.92|3368.92|3368.92|3368.92|3368.92|0
1649665880000|2022-04-11 08:31:20|3369.25|3369.25|3369.25|3369.25|3369.25|3369.25|3369.25|3369.25|0
1649665900000|2022-04-11 08:31:40|3369.48|3369.48|3369.33|3369.33|3369.48|3369.48|3369.33|3369.33|0
1649665910000|2022-04-11 08:31:50|3369.4|3369.4|3369.4|3369.4|3369.4|3369.4|3369.4|3369.4|0
1649665930000|2022-04-11 08:32:10|3369.44|3369.44|3369.44|3369.44|3369.44|3369.44|3369.44|3369.44|0
1649665950000|2022-04-11 08:32:30|3369.11|3369.11|3369.11|3369.11|3369.11|3369.11|3369.11|3369.11|0
1649665980000|2022-04-11 08:33:00|3369.78|3369.78|3369.78|3369.78|3369.78|3369.78|3369.78|3369.78|0
1649666000000|2022-04-11 08:33:20|3369.89|3369.89|3369.89|3369.89|3369.89|3369.89|3369.89|3369.89|0
1649666020000|2022-04-11 08:33:40|3369.97|3369.97|3369.97|3369.97|3369.97|3369.97|3369.97|3369.97|0
1649666050000|2022-04-11 08:34:10|3370.38|3370.38|3370.49|3370.49|3370.49|3370.49|3370.38|3370.38|0
1649666070000|2022-04-11 08:34:30|3370.57|3370.57|3371.23|3371.23|3371.23|3371.23|3370.57|3370.57|0
1649666080000|2022-04-11 08:34:40|3371.92|3371.92|3372.69|3372.69|3372.69|3372.69|3371.92|3371.92|0
1649666090000|2022-04-11 08:34:50|3372.65|3372.65|3372.44|3372.44|3372.65|3372.65|3372.44|3372.44|0
1649666100000|2022-04-11 08:35:00|3372.26|3372.26|3372.26|3372.26|3372.26|3372.26|3372.26|3372.26|0
1649666130000|2022-04-11 08:35:30|3372.37|3372.37|3372.85|3372.85|3372.85|3372.85|3372.34|3372.34|0
1649666150000|2022-04-11 08:35:50|3372.92|3372.92|3372.92|3372.92|3372.92|3372.92|3372.92|3372.92|0
1649666160000|2022-04-11 08:36:00|3372.84|3372.84|3372.64|3372.64|3372.84|3372.84|3372.64|3372.64|0
1649666210000|2022-04-11 08:36:50|3372.56|3372.56|3372.56|3372.56|3372.56|3372.56|3372.56|3372.56|0
1649666220000|2022-04-11 08:37:00|3372.89|3372.89|3372.56|3372.56|3372.89|3372.89|3372.56|3372.56|0
1649666270000|2022-04-11 08:37:50|3372.64|3372.64|3372.64|3372.64|3372.64|3372.64|3372.64|3372.64|0
1649666340000|2022-04-11 08:39:00|3372.76|3372.76|3372.76|3372.76|3372.76|3372.76|3372.76|3372.76|0
1649666360000|2022-04-11 08:39:20|3372.84|3372.84|3372.84|3372.84|3372.84|3372.84|3372.84|3372.84|0
1649666400000|2022-04-11 08:40:00|3373.15|3373.15|3373.04|3373.04|3373.15|3373.15|3373.04|3373.04|0
1649666420000|2022-04-11 08:40:20|3372.97|3372.97|3372.97|3372.97|3372.97|3372.97|3372.97|3372.97|0
1649666460000|2022-04-11 08:41:00|3373.04|3373.04|3373.04|3373.04|3373.04|3373.04|3373.04|3373.04|0
1649666470000|2022-04-11 08:41:10|3373.71|3373.71|3373.71|3373.71|3373.71|3373.71|3373.71|3373.71|0
1649666480000|2022-04-11 08:41:20|3374.58|3374.58|3374.25|3374.25|3374.58|3374.58|3374.25|3374.25|0
1649666540000|2022-04-11 08:42:20|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|3374.14|0
1649666600000|2022-04-11 08:43:20|3374.47|3374.47|3374.78|3374.78|3374.78|3374.78|3374.47|3374.47|0
1649666610000|2022-04-11 08:43:30|3374.85|3374.85|3374.9|3374.9|3374.9|3374.9|3374.85|3374.85|0
1649666680000|2022-04-11 08:44:40|3375.23|3375.23|3375.23|3375.23|3375.23|3375.23|3375.23|3375.23|0
1649666690000|2022-04-11 08:44:50|3375.35|3375.35|3375.35|3375.35|3375.35|3375.35|3375.35|3375.35|0
1649666720000|2022-04-11 08:45:20|3375.46|3375.46|3375.46|3375.46|3375.46|3375.46|3375.46|3375.46|0
1649666750000|2022-04-11 08:45:50|3375.38|3375.38|3375.38|3375.38|3375.38|3375.38|3375.38|3375.38|0
1649666810000|2022-04-11 08:46:50|3375.28|3375.28|3376.34|3376.34|3376.34|3376.34|3375.28|3375.28|0
1649666820000|2022-04-11 08:47:00|3376.23|3376.23|3376.3|3376.3|3376.3|3376.3|3376.23|3376.23|0
1649666840000|2022-04-11 08:47:20|3376.38|3376.38|3376.68|3376.68|3376.68|3376.68|3376.38|3376.38|0
1649666850000|2022-04-11 08:47:30|3376.75|3376.75|3377.11|3377.11|3377.11|3377.11|3376.75|3376.75|0
1649666860000|2022-04-11 08:47:40|3377.26|3377.26|3379.32|3379.32|3379.32|3379.32|3377.26|3377.26|0
1649666890000|2022-04-11 08:48:10|3379.66|3379.66|3379.77|3379.77|3379.77|3379.77|3379.66|3379.66|0
1649666900000|2022-04-11 08:48:20|3379.93|3379.93|3380.51|3380.51|3380.51|3380.51|3379.93|3379.93|0
1649666910000|2022-04-11 08:48:30|3380.69|3380.69|3380.92|3380.92|3381.02|3381.02|3380.69|3380.69|0
1649666930000|2022-04-11 08:48:50|3381.06|3381.06|3381.06|3381.06|3381.06|3381.06|3381.06|3381.06|0
1649666940000|2022-04-11 08:49:00|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|0
1649666950000|2022-04-11 08:49:10|3381.11|3381.11|3381.3|3381.3|3381.38|3381.38|3381.11|3381.11|0
1649666990000|2022-04-11 08:49:50|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|0
1649667040000|2022-04-11 08:50:40|3381.28|3381.28|3381.13|3381.13|3381.28|3381.28|3381.13|3381.13|0
1649667050000|2022-04-11 08:50:50|3380.95|3380.95|3380.85|3380.85|3380.95|3380.95|3380.85|3380.85|0
1649667070000|2022-04-11 08:51:10|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|0
1649667110000|2022-04-11 08:51:50|3380.85|3380.85|3380.77|3380.77|3380.85|3380.85|3380.77|3380.77|0
1649667200000|2022-04-11 08:53:20|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|0
1649667220000|2022-04-11 08:53:40|3380.83|3380.83|3380.83|3380.83|3380.83|3380.83|3380.83|3380.83|0
1649667330000|2022-04-11 08:55:30|3381.16|3381.16|3381.16|3381.16|3381.16|3381.16|3381.16|3381.16|0
1649667360000|2022-04-11 08:56:00|3381.37|3381.37|3381.37|3381.37|3381.37|3381.37|3381.37|3381.37|0
1649667370000|2022-04-11 08:56:10|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|0
1649667380000|2022-04-11 08:56:20|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|0
1649667390000|2022-04-11 08:56:30|3381.87|3381.87|3381.92|3381.92|3381.92|3381.92|3381.87|3381.87|0
1649667400000|2022-04-11 08:56:40|3382|3382|3382.44|3382.44|3382.44|3382.44|3382|3382|0
1649667440000|2022-04-11 08:57:20|3382.95|3382.95|3383.85|3383.85|3383.94|3383.94|3382.95|3382.95|0
1649667450000|2022-04-11 08:57:30|3383.73|3383.73|3383.71|3383.71|3383.78|3383.78|3383.64|3383.64|0
1649667460000|2022-04-11 08:57:40|3383.93|3383.93|3383.94|3383.94|3384.09|3384.09|3383.93|3383.93|0
1649667480000|2022-04-11 08:58:00|3384.01|3384.01|3384.36|3384.36|3384.36|3384.36|3384.01|3384.01|0
1649667520000|2022-04-11 08:58:40|3384.46|3384.46|3384.39|3384.39|3384.46|3384.46|3384.39|3384.39|0
1649667530000|2022-04-11 08:58:50|3384.44|3384.44|3384.44|3384.44|3384.44|3384.44|3384.44|3384.44|0
1649667540000|2022-04-11 08:59:00|3384.5|3384.5|3384.5|3384.5|3384.5|3384.5|3384.5|3384.5|0
1649667600000|2022-04-11 09:00:00|3384.67|3384.67|3384.78|3384.78|3384.78|3384.78|3384.67|3384.67|0
1649667610000|2022-04-11 09:00:10|3384.96|3384.96|3384.96|3384.96|3384.96|3384.96|3384.96|3384.96|0
1649667670000|2022-04-11 09:01:10|3385.1|3385.1|3385.08|3385.08|3385.1|3385.1|3385.08|3385.08|0
1649667680000|2022-04-11 09:01:20|3385.2|3385.2|3385.2|3385.2|3385.2|3385.2|3385.2|3385.2|0
1649667690000|2022-04-11 09:01:30|3385.16|3385.16|3385.19|3385.19|3385.19|3385.19|3385.16|3385.16|0
1649667700000|2022-04-11 09:01:40|3385.26|3385.26|3385.33|3385.33|3385.33|3385.33|3385.26|3385.26|0
1649667730000|2022-04-11 09:02:10|3385.41|3385.41|3385.51|3385.51|3385.51|3385.51|3385.41|3385.41|0
1649667780000|2022-04-11 09:03:00|3385.82|3385.82|3385.61|3385.61|3385.82|3385.82|3385.61|3385.61|0
1649667800000|2022-04-11 09:03:20|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|0
1649667810000|2022-04-11 09:03:30|3386.1|3386.1|3386.14|3386.14|3386.17|3386.17|3386.1|3386.1|0
1649667830000|2022-04-11 09:03:50|3386.3|3386.3|3386.3|3386.3|3386.3|3386.3|3386.3|3386.3|0
1649667840000|2022-04-11 09:04:00|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|3386.64|0
1649667860000|2022-04-11 09:04:20|3386.6|3386.6|3386.6|3386.6|3386.6|3386.6|3386.6|3386.6|0
1649667880000|2022-04-11 09:04:40|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|0
1649667890000|2022-04-11 09:04:50|3387.17|3387.17|3387.05|3387.05|3387.25|3387.25|3387.05|3387.05|0
1649667900000|2022-04-11 09:05:00|3387.39|3387.39|3387.51|3387.51|3387.51|3387.51|3387.39|3387.39|0
1649667910000|2022-04-11 09:05:10|3387.39|3387.39|3387.39|3387.39|3387.39|3387.39|3387.39|3387.39|0
1649667920000|2022-04-11 09:05:20|3387.5|3387.5|3387.68|3387.68|3387.68|3387.68|3387.5|3387.5|0
1649667930000|2022-04-11 09:05:30|3387.57|3387.57|3387.57|3387.57|3387.57|3387.57|3387.57|3387.57|0
1649667950000|2022-04-11 09:05:50|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|0
1649667960000|2022-04-11 09:06:00|3387.47|3387.47|3387.47|3387.47|3387.47|3387.47|3387.47|3387.47|0
1649667990000|2022-04-11 09:06:30|3387.54|3387.54|3387.68|3387.68|3387.68|3387.68|3387.54|3387.54|0
1649668020000|2022-04-11 09:07:00|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|0
1649668040000|2022-04-11 09:07:20|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|0
1649668060000|2022-04-11 09:07:40|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|0
1649668080000|2022-04-11 09:08:00|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|3386.75|3386.75|0
1649668090000|2022-04-11 09:08:10|3386.75|3386.75|3386.34|3386.34|3386.75|3386.75|3386.34|3386.34|0
1649668100000|2022-04-11 09:08:20|3386.3|3386.3|3386.22|3386.22|3386.3|3386.3|3386.22|3386.22|0
1649668140000|2022-04-11 09:09:00|3385.93|3385.93|3385.7|3385.7|3385.93|3385.93|3385.7|3385.7|0
1649668180000|2022-04-11 09:09:40|3385.5|3385.5|3385.06|3385.06|3385.5|3385.5|3385.06|3385.06|0
1649668230000|2022-04-11 09:10:30|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|0
1649668250000|2022-04-11 09:10:50|3385.47|3385.47|3385.47|3385.47|3385.47|3385.47|3385.47|3385.47|0
1649668330000|2022-04-11 09:12:10|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|0
1649668350000|2022-04-11 09:12:30|3385.23|3385.23|3385|3385|3385.23|3385.23|3385|3385|0
1649668360000|2022-04-11 09:12:40|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|0
1649668370000|2022-04-11 09:12:50|3384.81|3384.81|3384.73|3384.73|3384.81|3384.81|3384.73|3384.73|0
1649668380000|2022-04-11 09:13:00|3384.69|3384.69|3384.52|3384.52|3384.69|3384.69|3384.35|3384.35|0
1649668410000|2022-04-11 09:13:30|3384.44|3384.44|3384.44|3384.44|3384.44|3384.44|3384.44|3384.44|0
1649668440000|2022-04-11 09:14:00|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|0
1649668470000|2022-04-11 09:14:30|3383.32|3383.32|3383.32|3383.32|3383.32|3383.32|3383.32|3383.32|0
1649668500000|2022-04-11 09:15:00|3384.35|3384.35|3383.69|3383.69|3384.35|3384.35|3383.69|3383.69|0
1649668550000|2022-04-11 09:15:50|3383.81|3383.81|3383.81|3383.81|3383.81|3383.81|3383.81|3383.81|0
1649668570000|2022-04-11 09:16:10|3384.48|3384.48|3384.56|3384.56|3384.56|3384.56|3384.48|3384.48|0
1649668660000|2022-04-11 09:17:40|3384.64|3384.64|3384.56|3384.56|3384.64|3384.64|3384.56|3384.56|0
1649668690000|2022-04-11 09:18:10|3384.52|3384.52|3384.81|3384.81|3384.85|3384.85|3384.52|3384.52|0
1649668710000|2022-04-11 09:18:30|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|0
1649668750000|2022-04-11 09:19:10|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|0
1649668760000|2022-04-11 09:19:20|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|0
1649668770000|2022-04-11 09:19:30|3385.56|3385.56|3385.6|3385.6|3385.6|3385.6|3385.56|3385.56|0
1649668790000|2022-04-11 09:19:50|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|0
1649668800000|2022-04-11 09:20:00|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|3385.78|0
1649668860000|2022-04-11 09:21:00|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|3385.86|0
1649668870000|2022-04-11 09:21:10|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|0
1649668960000|2022-04-11 09:22:40|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|0
1649668990000|2022-04-11 09:23:10|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|0
1649669000000|2022-04-11 09:23:20|3385.74|3385.74|3385.74|3385.74|3385.74|3385.74|3385.74|3385.74|0
1649669160000|2022-04-11 09:26:00|3385.7|3385.7|3385.85|3385.85|3385.85|3385.85|3385.7|3385.7|0
1649669240000|2022-04-11 09:27:20|3385.74|3385.74|3385.74|3385.74|3385.74|3385.74|3385.74|3385.74|0
1649669300000|2022-04-11 09:28:20|3385.7|3385.7|3385.7|3385.7|3385.7|3385.7|3385.7|3385.7|0
1649669310000|2022-04-11 09:28:30|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|0
1649669320000|2022-04-11 09:28:40|3385.89|3385.89|3385.89|3385.89|3385.89|3385.89|3385.89|3385.89|0
1649669330000|2022-04-11 09:28:50|3385.93|3385.93|3386.38|3386.38|3386.38|3386.38|3385.93|3385.93|0
1649669350000|2022-04-11 09:29:10|3386.46|3386.46|3386.46|3386.46|3386.46|3386.46|3386.46|3386.46|0
1649669370000|2022-04-11 09:29:30|3386.57|3386.57|3386.61|3386.61|3386.61|3386.61|3386.57|3386.57|0
1649669380000|2022-04-11 09:29:40|3386.72|3386.72|3386.72|3386.72|3386.72|3386.72|3386.72|3386.72|0
1649669390000|2022-04-11 09:29:50|3386.76|3386.76|3387.22|3387.22|3387.22|3387.22|3386.76|3386.76|0
1649669400000|2022-04-11 09:30:00|3387.14|3387.14|3387.14|3387.14|3387.14|3387.14|3387.14|3387.14|0
1649669460000|2022-04-11 09:31:00|3386.99|3386.99|3386.99|3386.99|3386.99|3386.99|3386.99|3386.99|0
1649669490000|2022-04-11 09:31:30|3386.91|3386.91|3386.44|3386.44|3386.91|3386.91|3386.25|3386.25|0
1649669500000|2022-04-11 09:31:40|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|0
1649669550000|2022-04-11 09:32:30|3386.5|3386.5|3386.5|3386.5|3386.5|3386.5|3386.5|3386.5|0
1649669560000|2022-04-11 09:32:40|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|0
1649669630000|2022-04-11 09:33:50|3386.88|3386.88|3386.88|3386.88|3386.88|3386.88|3386.88|3386.88|0
1649669680000|2022-04-11 09:34:40|3387.55|3387.55|3387.96|3387.96|3387.96|3387.96|3387.55|3387.55|0
1649669700000|2022-04-11 09:35:00|3388.29|3388.29|3388.29|3388.29|3388.29|3388.29|3388.29|3388.29|0
1649669720000|2022-04-11 09:35:20|3388.15|3388.15|3388.15|3388.15|3388.15|3388.15|3388.15|3388.15|0
1649669760000|2022-04-11 09:36:00|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|0
1649669770000|2022-04-11 09:36:10|3388.3|3388.3|3388.3|3388.3|3388.3|3388.3|3388.3|3388.3|0
1649669920000|2022-04-11 09:38:40|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|3388.26|0
1649669950000|2022-04-11 09:39:10|3388.22|3388.22|3388.22|3388.22|3388.22|3388.22|3388.22|3388.22|0
1649669960000|2022-04-11 09:39:20|3388.45|3388.45|3388.34|3388.34|3388.45|3388.45|3388.34|3388.34|0
1649669970000|2022-04-11 09:39:30|3388.67|3388.67|3388.67|3388.67|3388.67|3388.67|3388.67|3388.67|0
1649669990000|2022-04-11 09:39:50|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|0
1649670000000|2022-04-11 09:40:00|3388.65|3388.65|3388.65|3388.65|3388.65|3388.65|3388.65|3388.65|0
1649670010000|2022-04-11 09:40:10|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|0
1649670070000|2022-04-11 09:41:10|3388.31|3388.31|3388.05|3388.05|3388.31|3388.31|3388.05|3388.05|0
1649670080000|2022-04-11 09:41:20|3388.13|3388.13|3388.13|3388.13|3388.13|3388.13|3388.13|3388.13|0
1649670090000|2022-04-11 09:41:30|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|3387.97|0
1649670120000|2022-04-11 09:42:00|3387.64|3387.64|3387.64|3387.64|3387.64|3387.64|3387.64|3387.64|0
1649670240000|2022-04-11 09:44:00|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|0
1649670270000|2022-04-11 09:44:30|3387.75|3387.75|3385.89|3385.89|3387.75|3387.75|3385.89|3385.89|0
1649670320000|2022-04-11 09:45:20|3385.8|3385.8|3385.59|3385.59|3385.8|3385.8|3385.59|3385.59|0
1649670330000|2022-04-11 09:45:30|3385.48|3385.48|3385.36|3385.36|3385.48|3385.48|3385.36|3385.36|0
1649670340000|2022-04-11 09:45:40|3385.31|3385.31|3384.31|3384.31|3385.31|3385.31|3384.31|3384.31|0
1649670350000|2022-04-11 09:45:50|3384.64|3384.64|3384.64|3384.64|3384.64|3384.64|3384.64|3384.64|0
1649670370000|2022-04-11 09:46:10|3384.57|3384.57|3384.57|3384.57|3384.57|3384.57|3384.57|3384.57|0
1649670380000|2022-04-11 09:46:20|3384.64|3384.64|3384.64|3384.64|3384.64|3384.64|3384.64|3384.64|0
1649670410000|2022-04-11 09:46:50|3384.56|3384.56|3385.93|3385.93|3386.81|3386.81|3384.56|3384.56|0
1649670420000|2022-04-11 09:47:00|3386.04|3386.04|3391.36|3391.36|3391.36|3391.36|3386.04|3386.04|0
1649670430000|2022-04-11 09:47:10|3391.31|3391.31|3390.14|3390.14|3391.31|3391.31|3390.14|3390.14|0
1649670440000|2022-04-11 09:47:20|3389.98|3389.98|3389.98|3389.98|3389.98|3389.98|3389.84|3389.84|0
1649670450000|2022-04-11 09:47:30|3389.87|3389.87|3389.91|3389.91|3389.98|3389.98|3389.84|3389.84|0
1649670460000|2022-04-11 09:47:40|3389.99|3389.99|3390.06|3390.06|3390.06|3390.06|3389.99|3389.99|0
1649670470000|2022-04-11 09:47:50|3389.94|3389.94|3389.94|3389.94|3389.94|3389.94|3389.94|3389.94|0
1649670480000|2022-04-11 09:48:00|3389.86|3389.86|3386.84|3386.84|3389.86|3389.86|3386.84|3386.84|0
1649670490000|2022-04-11 09:48:10|3386.96|3386.96|3386.66|3386.66|3386.96|3386.96|3386.66|3386.66|0
1649670500000|2022-04-11 09:48:20|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|0
1649670520000|2022-04-11 09:48:40|3386.54|3386.54|3386.62|3386.62|3386.62|3386.62|3386.54|3386.54|0
1649670530000|2022-04-11 09:48:50|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|3385.57|0
1649670630000|2022-04-11 09:50:30|3385.46|3385.46|3385.57|3385.57|3385.57|3385.57|3385.46|3385.46|0
1649670660000|2022-04-11 09:51:00|3385.46|3385.46|3385.39|3385.39|3385.46|3385.46|3385.39|3385.39|0
1649670720000|2022-04-11 09:52:00|3385.21|3385.21|3385.13|3385.13|3385.21|3385.21|3385.13|3385.13|0
1649670770000|2022-04-11 09:52:50|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|0
1649670830000|2022-04-11 09:53:50|3384.64|3384.64|3384.49|3384.49|3384.64|3384.64|3384.49|3384.49|0
1649670860000|2022-04-11 09:54:20|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|3384.35|0
1649670870000|2022-04-11 09:54:30|3384.28|3384.28|3384.61|3384.61|3384.61|3384.61|3384.28|3384.28|0
1649670900000|2022-04-11 09:55:00|3384.94|3384.94|3385.05|3385.05|3385.05|3385.05|3384.94|3384.94|0
1649670910000|2022-04-11 09:55:10|3384.94|3384.94|3382.4|3382.4|3385.37|3385.37|3382.4|3382.4|0
1649670920000|2022-04-11 09:55:20|3382.24|3382.24|3382.5|3382.5|3382.5|3382.5|3382.24|3382.24|0
1649670940000|2022-04-11 09:55:40|3382.42|3382.42|3382.42|3382.42|3382.42|3382.42|3382.42|3382.42|0
1649670950000|2022-04-11 09:55:50|3382.09|3382.09|3382.36|3382.36|3382.36|3382.36|3382.01|3382.01|0
1649670960000|2022-04-11 09:56:00|3382.28|3382.28|3382.28|3382.28|3382.28|3382.28|3382.28|3382.28|0
1649670970000|2022-04-11 09:56:10|3382.06|3382.06|3382.15|3382.15|3382.15|3382.15|3382.06|3382.06|0
1649671000000|2022-04-11 09:56:40|3382.07|3382.07|3382.07|3382.07|3382.07|3382.07|3382.07|3382.07|0
1649671020000|2022-04-11 09:57:00|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|0
1649671030000|2022-04-11 09:57:10|3382.2|3382.2|3382.28|3382.28|3382.28|3382.28|3382.2|3382.2|0
1649671110000|2022-04-11 09:58:30|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|0
1649671140000|2022-04-11 09:59:00|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|0
1649671180000|2022-04-11 09:59:40|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|0
1649671190000|2022-04-11 09:59:50|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|0
1649671200000|2022-04-11 10:00:00|3383.3|3383.3|3383.63|3383.63|3383.63|3383.63|3383.3|3383.3|0
1649671210000|2022-04-11 10:00:10|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|0
1649671260000|2022-04-11 10:01:00|3383.91|3383.91|3383.91|3383.91|3383.91|3383.91|3383.91|3383.91|0
1649671320000|2022-04-11 10:02:00|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|3383.79|0
1649671380000|2022-04-11 10:03:00|3383.95|3383.95|3383.95|3383.95|3383.95|3383.95|3383.95|3383.95|0
1649671420000|2022-04-11 10:03:40|3384.11|3384.11|3384.11|3384.11|3384.11|3384.11|3384.11|3384.11|0
1649671470000|2022-04-11 10:04:30|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|0
1649671480000|2022-04-11 10:04:40|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|3384.37|0
1649671540000|2022-04-11 10:05:40|3384.52|3384.52|3384.52|3384.52|3384.52|3384.52|3384.52|3384.52|0
1649671630000|2022-04-11 10:07:10|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|3384.86|0
1649671650000|2022-04-11 10:07:30|3384.89|3384.89|3384.89|3384.89|3384.89|3384.89|3384.89|3384.89|0
1649671710000|2022-04-11 10:08:30|3384.74|3384.74|3384.53|3384.53|3384.74|3384.74|3384.53|3384.53|0
1649671740000|2022-04-11 10:09:00|3384.63|3384.63|3384.63|3384.63|3384.63|3384.63|3384.63|3384.63|0
1649671750000|2022-04-11 10:09:10|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|0
1649671800000|2022-04-11 10:10:00|3384.89|3384.89|3384.85|3384.85|3384.89|3384.89|3384.85|3384.85|0
1649671900000|2022-04-11 10:11:40|3384.75|3384.75|3384.55|3384.55|3384.75|3384.75|3384.55|3384.55|0
1649671930000|2022-04-11 10:12:10|3384.34|3384.34|3384.34|3384.34|3384.34|3384.34|3384.34|3384.34|0
1649671970000|2022-04-11 10:12:50|3384.2|3384.2|3384.2|3384.2|3384.2|3384.2|3384.2|3384.2|0
1649672030000|2022-04-11 10:13:50|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|0
1649672040000|2022-04-11 10:14:00|3384.09|3384.09|3384.09|3384.09|3384.09|3384.09|3384.09|3384.09|0
1649672070000|2022-04-11 10:14:30|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|0
1649672100000|2022-04-11 10:15:00|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|0
1649672120000|2022-04-11 10:15:20|3384.21|3384.21|3382.67|3382.67|3384.21|3384.21|3382.33|3382.33|0
1649672130000|2022-04-11 10:15:30|3382.59|3382.59|3382.51|3382.51|3382.59|3382.59|3382.51|3382.51|0
1649672140000|2022-04-11 10:15:40|3382.74|3382.74|3382.74|3382.74|3382.74|3382.74|3382.74|3382.74|0
1649672160000|2022-04-11 10:16:00|3382.83|3382.83|3382.83|3382.83|3382.83|3382.83|3382.83|3382.83|0
1649672170000|2022-04-11 10:16:10|3382.5|3382.5|3382.72|3382.72|3382.72|3382.72|3382.5|3382.5|0
1649672180000|2022-04-11 10:16:20|3382.39|3382.39|3382.18|3382.18|3382.39|3382.39|3382.18|3382.18|0
1649672210000|2022-04-11 10:16:50|3382.07|3382.07|3382.07|3382.07|3382.07|3382.07|3382.07|3382.07|0
1649672250000|2022-04-11 10:17:30|3382.26|3382.26|3382.26|3382.26|3382.26|3382.26|3382.26|3382.26|0
1649672290000|2022-04-11 10:18:10|3382.47|3382.47|3382.47|3382.47|3382.47|3382.47|3382.47|3382.47|0
1649672310000|2022-04-11 10:18:30|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|0
1649672330000|2022-04-11 10:18:50|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|0
1649672340000|2022-04-11 10:19:00|3382.94|3382.94|3383.61|3383.61|3383.61|3383.61|3382.94|3382.94|0
1649672370000|2022-04-11 10:19:30|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.61|3383.61|0
1649672380000|2022-04-11 10:19:40|3383.64|3383.64|3382.46|3382.46|3383.64|3383.64|3382.46|3382.46|0
1649672400000|2022-04-11 10:20:00|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|0
1649672420000|2022-04-11 10:20:20|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|0
1649672450000|2022-04-11 10:20:50|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|0
1649672510000|2022-04-11 10:21:50|3382.43|3382.43|3382.43|3382.43|3382.43|3382.43|3382.43|3382.43|0
1649672550000|2022-04-11 10:22:30|3382.52|3382.52|3382.56|3382.56|3382.56|3382.56|3382.52|3382.52|0
1649672640000|2022-04-11 10:24:00|3382.76|3382.76|3382.93|3382.93|3382.93|3382.93|3382.76|3382.76|0
1649672650000|2022-04-11 10:24:10|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|0
1649672660000|2022-04-11 10:24:20|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|0
1649672700000|2022-04-11 10:25:00|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|0
1649672710000|2022-04-11 10:25:10|3383.42|3383.42|3383.42|3383.42|3383.42|3383.42|3383.42|3383.42|0
1649672720000|2022-04-11 10:25:20|3383.49|3383.49|3383.42|3383.42|3383.49|3383.49|3383.42|3383.42|0
1649672760000|2022-04-11 10:26:00|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|0
1649672810000|2022-04-11 10:26:50|3383.6|3383.6|3383.64|3383.64|3383.64|3383.64|3383.6|3383.6|0
1649672850000|2022-04-11 10:27:30|3383.86|3383.86|3383.98|3383.98|3383.98|3383.98|3383.86|3383.86|0
1649672880000|2022-04-11 10:28:00|3384.1|3384.1|3384.2|3384.2|3384.2|3384.2|3384.1|3384.1|0
1649672890000|2022-04-11 10:28:10|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|3384.31|0
1649672900000|2022-04-11 10:28:20|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|0
1649673030000|2022-04-11 10:30:30|3384.7|3384.7|3385.03|3385.03|3385.03|3385.03|3384.7|3384.7|0
1649673040000|2022-04-11 10:30:40|3385.25|3385.25|3384.96|3384.96|3385.29|3385.29|3384.96|3384.96|0
1649673050000|2022-04-11 10:30:50|3385.03|3385.03|3385.26|3385.26|3385.26|3385.26|3385.03|3385.03|0
1649673060000|2022-04-11 10:31:00|3385.45|3385.45|3385.55|3385.55|3385.55|3385.55|3385.45|3385.45|0
1649673100000|2022-04-11 10:31:40|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|0
1649673110000|2022-04-11 10:31:50|3385.7|3385.7|3385.81|3385.81|3385.81|3385.81|3385.7|3385.7|0
1649673120000|2022-04-11 10:32:00|3385.48|3385.48|3385.9|3385.9|3385.9|3385.9|3385.48|3385.48|0
1649673130000|2022-04-11 10:32:10|3385.97|3385.97|3385.97|3385.97|3385.97|3385.97|3385.97|3385.97|0
1649673160000|2022-04-11 10:32:40|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|0
1649673190000|2022-04-11 10:33:10|3386.1|3386.1|3386.1|3386.1|3386.1|3386.1|3386.1|3386.1|0
1649673200000|2022-04-11 10:33:20|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|3385.77|0
1649673250000|2022-04-11 10:34:10|3385.88|3385.88|3385.88|3385.88|3385.88|3385.88|3385.88|3385.88|0
1649673270000|2022-04-11 10:34:30|3385.55|3385.55|3385.32|3385.32|3385.55|3385.55|3385.24|3385.24|0
1649673290000|2022-04-11 10:34:50|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|3385.39|0
1649673300000|2022-04-11 10:35:00|3385.06|3385.06|3385.06|3385.06|3385.06|3385.06|3385.06|3385.06|0
1649673310000|2022-04-11 10:35:10|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|0
1649673330000|2022-04-11 10:35:30|3384.95|3384.95|3385.17|3385.17|3385.17|3385.17|3384.87|3384.87|0
1649673340000|2022-04-11 10:35:40|3384.39|3384.39|3384.39|3384.39|3384.39|3384.39|3384.39|3384.39|0
1649673350000|2022-04-11 10:35:50|3384.47|3384.47|3384.47|3384.47|3384.47|3384.47|3384.47|3384.47|0
1649673490000|2022-04-11 10:38:10|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|0
1649673500000|2022-04-11 10:38:20|3384.88|3384.88|3384.92|3384.92|3384.92|3384.92|3384.88|3384.88|0
1649673510000|2022-04-11 10:38:30|3384.96|3384.96|3384.92|3384.92|3384.96|3384.96|3384.92|3384.92|0
1649673540000|2022-04-11 10:39:00|3384.26|3384.26|3384.26|3384.26|3384.26|3384.26|3384.26|3384.26|0
1649673570000|2022-04-11 10:39:30|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|0
1649673590000|2022-04-11 10:39:50|3384.34|3384.34|3384.34|3384.34|3384.34|3384.34|3384.34|3384.34|0
1649673610000|2022-04-11 10:40:10|3384.24|3384.24|3384.08|3384.08|3384.24|3384.24|3384.08|3384.08|0
1649673640000|2022-04-11 10:40:40|3383.74|3383.74|3383.98|3383.98|3383.98|3383.98|3383.74|3383.74|0
1649673650000|2022-04-11 10:40:50|3384.11|3384.11|3384.27|3384.27|3384.27|3384.27|3384.11|3384.11|0
1649673680000|2022-04-11 10:41:20|3384.17|3384.17|3383.52|3383.52|3384.17|3384.17|3383.52|3383.52|0
1649673690000|2022-04-11 10:41:30|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|0
1649673700000|2022-04-11 10:41:40|3382.52|3382.52|3382.52|3382.52|3382.52|3382.52|3382.52|3382.52|0
1649673790000|2022-04-11 10:43:10|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|0
1649673870000|2022-04-11 10:44:30|3382.21|3382.21|3381.95|3381.95|3382.21|3382.21|3381.84|3381.84|0
1649673900000|2022-04-11 10:45:00|3381.73|3381.73|3381.6|3381.6|3381.81|3381.81|3381.6|3381.6|0
1649673930000|2022-04-11 10:45:30|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|0
1649673940000|2022-04-11 10:45:40|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|0
1649673950000|2022-04-11 10:45:50|3382.34|3382.34|3381.67|3381.67|3382.34|3382.34|3381.67|3381.67|0
1649673960000|2022-04-11 10:46:00|3381.34|3381.34|3381.34|3381.34|3381.34|3381.34|3381.34|3381.34|0
1649674040000|2022-04-11 10:47:20|3381.45|3381.45|3381.79|3381.79|3381.79|3381.79|3381.45|3381.45|0
1649674050000|2022-04-11 10:47:30|3381.12|3381.12|3382.03|3382.03|3382.03|3382.03|3381.12|3381.12|0
1649674060000|2022-04-11 10:47:40|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|0
1649674070000|2022-04-11 10:47:50|3381.44|3381.44|3381.36|3381.36|3381.44|3381.44|3381.36|3381.36|0
1649674100000|2022-04-11 10:48:20|3381.59|3381.59|3381.59|3381.59|3381.59|3381.59|3381.59|3381.59|0
1649674110000|2022-04-11 10:48:30|3381.51|3381.51|3381.17|3381.17|3381.51|3381.51|3381.17|3381.17|0
1649674130000|2022-04-11 10:48:50|3381.21|3381.21|3381.42|3381.42|3381.42|3381.42|3381.21|3381.21|0
1649674170000|2022-04-11 10:49:30|3381.2|3381.2|3381.2|3381.2|3381.2|3381.2|3381.2|3381.2|0
1649674180000|2022-04-11 10:49:40|3381.4|3381.4|3381.4|3381.4|3381.4|3381.4|3381.4|3381.4|0
1649674190000|2022-04-11 10:49:50|3381.19|3381.19|3381.29|3381.29|3381.29|3381.29|3381.19|3381.19|0
1649674210000|2022-04-11 10:50:10|3381.5|3381.5|3380.79|3380.79|3381.5|3381.5|3380.79|3380.79|0
1649674220000|2022-04-11 10:50:20|3381.46|3381.46|3381.65|3381.65|3381.65|3381.65|3381.13|3381.13|0
1649674230000|2022-04-11 10:50:30|3381.56|3381.56|3381.22|3381.22|3381.89|3381.89|3381.22|3381.22|0
1649674320000|2022-04-11 10:52:00|3381.56|3381.56|3381.56|3381.56|3381.56|3381.56|3381.56|3381.56|0
1649674330000|2022-04-11 10:52:10|3381.43|3381.43|3381.09|3381.09|3381.43|3381.43|3381.09|3381.09|0
1649674380000|2022-04-11 10:53:00|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|0
1649674390000|2022-04-11 10:53:10|3381.11|3381.11|3381.44|3381.44|3381.44|3381.44|3381.11|3381.11|0
1649674400000|2022-04-11 10:53:20|3380.77|3380.77|3380.77|3380.77|3380.77|3380.77|3380.77|3380.77|0
1649674490000|2022-04-11 10:54:50|3381.77|3381.77|3382.65|3382.65|3382.65|3382.65|3381.77|3381.77|0
1649674550000|2022-04-11 10:55:50|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|0
1649674560000|2022-04-11 10:56:00|3382.92|3382.92|3382.92|3382.92|3382.92|3382.92|3382.92|3382.92|0
1649674570000|2022-04-11 10:56:10|3382.97|3382.97|3383.01|3383.01|3383.01|3383.01|3382.97|3382.97|0
1649674600000|2022-04-11 10:56:40|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|0
1649674640000|2022-04-11 10:57:20|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|0
1649674660000|2022-04-11 10:57:40|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|0
1649674690000|2022-04-11 10:58:10|3383.68|3383.68|3383.68|3383.68|3383.68|3383.68|3383.68|3383.68|0
1649674700000|2022-04-11 10:58:20|3383.82|3383.82|3383.82|3383.82|3383.82|3383.82|3383.82|3383.82|0
1649674720000|2022-04-11 10:58:40|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|0
1649674730000|2022-04-11 10:58:50|3384.32|3384.32|3384.32|3384.32|3384.32|3384.32|3384.32|3384.32|0
1649674740000|2022-04-11 10:59:00|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|3384.65|0
1649674770000|2022-04-11 10:59:30|3384.57|3384.57|3384.57|3384.57|3384.57|3384.57|3384.57|3384.57|0
1649674780000|2022-04-11 10:59:40|3384.41|3384.41|3384.62|3384.62|3384.72|3384.72|3384.41|3384.41|0
1649674800000|2022-04-11 11:00:00|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|0
1649674820000|2022-04-11 11:00:20|3384.62|3384.62|3384.62|3384.62|3384.62|3384.62|3384.62|3384.62|0
1649674850000|2022-04-11 11:00:50|3384.15|3384.15|3384.03|3384.03|3384.15|3384.15|3384.03|3384.03|0
1649674890000|2022-04-11 11:01:30|3383.93|3383.93|3383.93|3383.93|3383.93|3383.93|3383.93|3383.93|0
1649674900000|2022-04-11 11:01:40|3384.09|3384.09|3384.09|3384.09|3384.09|3384.09|3384.09|3384.09|0
1649674920000|2022-04-11 11:02:00|3383.43|3383.43|3383.35|3383.35|3383.43|3383.43|3383.35|3383.35|0
1649674930000|2022-04-11 11:02:10|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|0
1649674940000|2022-04-11 11:02:20|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|3383.09|0
1649674950000|2022-04-11 11:02:30|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|0
1649674970000|2022-04-11 11:02:50|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|0
1649675000000|2022-04-11 11:03:20|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|0
1649675010000|2022-04-11 11:03:30|3383.77|3383.77|3383.87|3383.87|3383.87|3383.87|3383.77|3383.77|0
1649675060000|2022-04-11 11:04:20|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|0
1649675120000|2022-04-11 11:05:20|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|0
1649675130000|2022-04-11 11:05:30|3384.21|3384.21|3384.21|3384.21|3384.21|3384.21|3384.21|3384.21|0
1649675140000|2022-04-11 11:05:40|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|0
1649675150000|2022-04-11 11:05:50|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|0
1649675180000|2022-04-11 11:06:20|3384.45|3384.45|3384.45|3384.45|3384.45|3384.45|3384.45|3384.45|0
1649675190000|2022-04-11 11:06:30|3384.6|3384.6|3384.5|3384.5|3384.6|3384.6|3384.5|3384.5|0
1649675200000|2022-04-11 11:06:40|3384.4|3384.4|3384.4|3384.4|3384.4|3384.4|3384.4|3384.4|0
1649675210000|2022-04-11 11:06:50|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|0
1649675220000|2022-04-11 11:07:00|3384.21|3384.21|3384.15|3384.15|3384.25|3384.25|3384.15|3384.15|0
1649675240000|2022-04-11 11:07:20|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|3384.25|0
1649675250000|2022-04-11 11:07:30|3384.33|3384.33|3384.33|3384.33|3384.33|3384.33|3384.33|3384.33|0
1649675260000|2022-04-11 11:07:40|3384.23|3384.23|3384.04|3384.04|3384.23|3384.23|3384.04|3384.04|0
1649675270000|2022-04-11 11:07:50|3384.15|3384.15|3384.13|3384.13|3384.29|3384.29|3384.13|3384.13|0
1649675280000|2022-04-11 11:08:00|3384.05|3384.05|3383.21|3383.21|3384.05|3384.05|3383.21|3383.21|0
1649675300000|2022-04-11 11:08:20|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|0
1649675320000|2022-04-11 11:08:40|3383.44|3383.44|3383.77|3383.77|3383.88|3383.88|3383.44|3383.44|0
1649675340000|2022-04-11 11:09:00|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|0
1649675350000|2022-04-11 11:09:10|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|0
1649675360000|2022-04-11 11:09:20|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|0
1649675370000|2022-04-11 11:09:30|3383.93|3383.93|3383.83|3383.83|3383.93|3383.93|3383.83|3383.83|0
1649675380000|2022-04-11 11:09:40|3383.93|3383.93|3384.14|3384.14|3384.14|3384.14|3383.93|3383.93|0
1649675390000|2022-04-11 11:09:50|3384.09|3384.09|3383.99|3383.99|3384.09|3384.09|3383.99|3383.99|0
1649675400000|2022-04-11 11:10:00|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|0
1649675410000|2022-04-11 11:10:10|3383.99|3383.99|3384.76|3384.76|3384.76|3384.76|3383.99|3383.99|0
1649675420000|2022-04-11 11:10:20|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|0
1649675430000|2022-04-11 11:10:30|3384.56|3384.56|3384.56|3384.56|3384.56|3384.56|3384.56|3384.56|0
1649675450000|2022-04-11 11:10:50|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|3384.66|0
1649675470000|2022-04-11 11:11:10|3384.76|3384.76|3385.41|3385.41|3385.41|3385.41|3384.76|3384.76|0
1649675480000|2022-04-11 11:11:20|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|0
1649675500000|2022-04-11 11:11:40|3385.28|3385.28|3385.16|3385.16|3385.49|3385.49|3385.16|3385.16|0
1649675540000|2022-04-11 11:12:20|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|3384.92|0
1649675550000|2022-04-11 11:12:30|3384.25|3384.25|3383.59|3383.59|3384.25|3384.25|3383.59|3383.59|0
1649675570000|2022-04-11 11:12:50|3383.51|3383.51|3383.3|3383.3|3383.51|3383.51|3383.3|3383.3|0
1649675580000|2022-04-11 11:13:00|3383.18|3383.18|3383.1|3383.1|3383.18|3383.18|3383.1|3383.1|0
1649675590000|2022-04-11 11:13:10|3383.18|3383.18|3382.86|3382.86|3383.18|3383.18|3382.86|3382.86|0
1649675600000|2022-04-11 11:13:20|3382.93|3382.93|3382.93|3382.93|3382.93|3382.93|3382.93|3382.93|0
1649675610000|2022-04-11 11:13:30|3383.27|3383.27|3383.27|3383.27|3383.27|3383.27|3383.27|3383.27|0
1649675620000|2022-04-11 11:13:40|3383.13|3383.13|3383.13|3383.13|3383.13|3383.13|3383.13|3383.13|0
1649675640000|2022-04-11 11:14:00|3382.78|3382.78|3382.78|3382.78|3382.9|3382.9|3382.78|3382.78|0
1649675650000|2022-04-11 11:14:10|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|0
1649675660000|2022-04-11 11:14:20|3382.6|3382.6|3381.13|3381.13|3382.6|3382.6|3381.13|3381.13|0
1649675680000|2022-04-11 11:14:40|3381.05|3381.05|3381.05|3381.05|3381.05|3381.05|3381.05|3381.05|0
1649675700000|2022-04-11 11:15:00|3381.13|3381.13|3380.97|3380.97|3381.13|3381.13|3380.89|3380.89|0
1649675720000|2022-04-11 11:15:20|3380.64|3380.64|3380.25|3380.25|3380.64|3380.64|3380.25|3380.25|0
1649675750000|2022-04-11 11:15:50|3379.9|3379.9|3379.9|3379.9|3379.9|3379.9|3379.9|3379.9|0
1649675770000|2022-04-11 11:16:10|3379.79|3379.79|3379.64|3379.64|3379.79|3379.79|3379.64|3379.64|0
1649675780000|2022-04-11 11:16:20|3379.47|3379.47|3379.13|3379.13|3379.47|3379.47|3379.13|3379.13|0
1649675810000|2022-04-11 11:16:50|3378.8|3378.8|3378.8|3378.8|3378.8|3378.8|3378.8|3378.8|0
1649675830000|2022-04-11 11:17:10|3378.49|3378.49|3378.54|3378.54|3378.87|3378.87|3378.49|3378.49|0
1649675840000|2022-04-11 11:17:20|3378.58|3378.58|3378.58|3378.58|3378.58|3378.58|3378.58|3378.58|0
1649675860000|2022-04-11 11:17:40|3378.37|3378.37|3378.37|3378.37|3378.37|3378.37|3378.37|3378.37|0
1649675880000|2022-04-11 11:18:00|3378.7|3378.7|3378.37|3378.37|3378.7|3378.7|3378.37|3378.37|0
1649675900000|2022-04-11 11:18:20|3378.03|3378.03|3378.03|3378.03|3378.03|3378.03|3378.03|3378.03|0
1649675940000|2022-04-11 11:19:00|3378.11|3378.11|3378.11|3378.11|3378.11|3378.11|3378.11|3378.11|0
1649676000000|2022-04-11 11:20:00|3379.11|3379.11|3378.78|3378.78|3379.11|3379.11|3378.78|3378.78|0
1649676040000|2022-04-11 11:20:40|3378.99|3378.99|3379.92|3379.92|3379.92|3379.92|3378.99|3378.99|0
1649676050000|2022-04-11 11:20:50|3380.07|3380.07|3380.07|3380.07|3380.07|3380.07|3380.07|3380.07|0
1649676130000|2022-04-11 11:22:10|3380.38|3380.38|3380.38|3380.38|3380.38|3380.38|3380.38|3380.38|0
1649676140000|2022-04-11 11:22:20|3380.42|3380.42|3380.5|3380.5|3380.5|3380.5|3380.42|3380.42|0
1649676160000|2022-04-11 11:22:40|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|0
1649676170000|2022-04-11 11:22:50|3380.6|3380.6|3380.78|3380.78|3380.78|3380.78|3380.6|3380.6|0
1649676180000|2022-04-11 11:23:00|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|0
1649676260000|2022-04-11 11:24:20|3381.3|3381.3|3383.1|3383.1|3383.14|3383.14|3381.3|3381.3|0
1649676270000|2022-04-11 11:24:30|3383.29|3383.29|3383.61|3383.61|3383.61|3383.61|3383.29|3383.29|0
1649676280000|2022-04-11 11:24:40|3383.94|3383.94|3384.08|3384.08|3384.08|3384.08|3383.94|3383.94|0
1649676290000|2022-04-11 11:24:50|3384.19|3384.19|3384.62|3384.62|3384.62|3384.62|3384.19|3384.19|0
1649676310000|2022-04-11 11:25:10|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|3384.73|0
1649676330000|2022-04-11 11:25:30|3384.83|3384.83|3384.83|3384.83|3384.83|3384.83|3384.83|3384.83|0
1649676340000|2022-04-11 11:25:40|3384.73|3384.73|3384.4|3384.4|3384.73|3384.73|3384.4|3384.4|0
1649676350000|2022-04-11 11:25:50|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|0
1649676440000|2022-04-11 11:27:20|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|0
1649676470000|2022-04-11 11:27:50|3383.45|3383.45|3382.88|3382.88|3383.45|3383.45|3382.88|3382.88|0
1649676490000|2022-04-11 11:28:10|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|0
1649676520000|2022-04-11 11:28:40|3382.59|3382.59|3382.59|3382.59|3382.59|3382.59|3382.59|3382.59|0
1649676540000|2022-04-11 11:29:00|3382.82|3382.82|3382.89|3382.89|3382.89|3382.89|3382.82|3382.82|0
1649676570000|2022-04-11 11:29:30|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|0
1649676580000|2022-04-11 11:29:40|3383.12|3383.12|3383.12|3383.12|3383.12|3383.12|3383.12|3383.12|0
1649676630000|2022-04-11 11:30:30|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|3383.46|0
1649676660000|2022-04-11 11:31:00|3383.41|3383.41|3382.79|3382.79|3383.41|3383.41|3382.79|3382.79|0
1649676680000|2022-04-11 11:31:20|3382.65|3382.65|3382.65|3382.65|3382.65|3382.65|3382.65|3382.65|0
1649676740000|2022-04-11 11:32:20|3382.51|3382.51|3380.76|3380.76|3382.51|3382.51|3380.76|3380.76|0
1649676840000|2022-04-11 11:34:00|3380.83|3380.83|3381.17|3381.17|3381.17|3381.17|3380.83|3380.83|0
1649676900000|2022-04-11 11:35:00|3381.09|3381.09|3381.18|3381.18|3381.18|3381.18|3381.09|3381.09|0
1649676920000|2022-04-11 11:35:20|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|0
1649676930000|2022-04-11 11:35:30|3381.32|3381.32|3381.53|3381.53|3381.53|3381.53|3381.32|3381.32|0
1649676940000|2022-04-11 11:35:40|3381.87|3381.87|3381.87|3381.87|3381.87|3381.87|3381.87|3381.87|0
1649676970000|2022-04-11 11:36:10|3382.04|3382.04|3382.04|3382.04|3382.04|3382.04|3382.04|3382.04|0
1649677000000|2022-04-11 11:36:40|3382.26|3382.26|3382.26|3382.26|3382.26|3382.26|3382.26|3382.26|0
1649677010000|2022-04-11 11:36:50|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|0
1649677080000|2022-04-11 11:38:00|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|0
1649677100000|2022-04-11 11:38:20|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|0
1649677110000|2022-04-11 11:38:30|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|0
1649677130000|2022-04-11 11:38:50|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|0
1649677150000|2022-04-11 11:39:10|3382.27|3382.27|3382.27|3382.27|3382.27|3382.27|3382.27|3382.27|0
1649677170000|2022-04-11 11:39:30|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|3382.35|0
1649677180000|2022-04-11 11:39:40|3382.4|3382.4|3382.4|3382.4|3382.4|3382.4|3382.4|3382.4|0
1649677200000|2022-04-11 11:40:00|3382.06|3382.06|3381.92|3381.92|3382.06|3382.06|3381.92|3381.92|0
1649677210000|2022-04-11 11:40:10|3382.25|3382.25|3382.25|3382.25|3382.25|3382.25|3382.25|3382.25|0
1649677230000|2022-04-11 11:40:30|3382.02|3382.02|3382.09|3382.09|3382.09|3382.09|3382.02|3382.02|0
1649677250000|2022-04-11 11:40:50|3381.86|3381.86|3382.2|3382.2|3382.2|3382.2|3381.86|3381.86|0
1649677260000|2022-04-11 11:41:00|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|3382.53|0
1649677310000|2022-04-11 11:41:50|3382.43|3382.43|3382.77|3382.77|3382.77|3382.77|3382.43|3382.43|0
1649677330000|2022-04-11 11:42:10|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|0
1649677340000|2022-04-11 11:42:20|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|0
1649677400000|2022-04-11 11:43:20|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|3382.46|0
1649677420000|2022-04-11 11:43:40|3382.42|3382.42|3382.24|3382.24|3382.42|3382.42|3382.24|3382.24|0
1649677430000|2022-04-11 11:43:50|3382.16|3382.16|3382.12|3382.12|3382.16|3382.16|3382.12|3382.12|0
1649677440000|2022-04-11 11:44:00|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|0
1649677480000|2022-04-11 11:44:40|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|0
1649677490000|2022-04-11 11:44:50|3381.98|3381.98|3381.98|3381.98|3381.98|3381.98|3381.98|3381.98|0
1649677530000|2022-04-11 11:45:30|3381.88|3381.88|3381.88|3381.88|3381.88|3381.88|3381.88|3381.88|0
1649677550000|2022-04-11 11:45:50|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|0
1649677590000|2022-04-11 11:46:30|3381.45|3381.45|3381.45|3381.45|3381.45|3381.45|3381.45|3381.45|0
1649677600000|2022-04-11 11:46:40|3381.34|3381.34|3381.45|3381.45|3381.45|3381.45|3381.34|3381.34|0
1649677610000|2022-04-11 11:46:50|3381.63|3381.63|3381.63|3381.63|3381.63|3381.63|3381.63|3381.63|0
1649677620000|2022-04-11 11:47:00|3381.67|3381.67|3381.67|3381.67|3381.67|3381.67|3381.67|3381.67|0
1649677630000|2022-04-11 11:47:10|3381.78|3381.78|3381.78|3381.78|3381.78|3381.78|3381.78|3381.78|0
1649677680000|2022-04-11 11:48:00|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|0
1649677700000|2022-04-11 11:48:20|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|3381.57|0
1649677710000|2022-04-11 11:48:30|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|0
1649677770000|2022-04-11 11:49:30|3381.61|3381.61|3381.83|3381.83|3381.83|3381.83|3381.61|3381.61|0
1649677780000|2022-04-11 11:49:40|3381.61|3381.61|3381.49|3381.49|3381.61|3381.61|3381.49|3381.49|0
1649677820000|2022-04-11 11:50:20|3381.57|3381.57|3381.99|3381.99|3381.99|3381.99|3381.57|3381.57|0
1649677830000|2022-04-11 11:50:30|3382.09|3382.09|3382.43|3382.43|3382.43|3382.43|3382.09|3382.09|0
1649677860000|2022-04-11 11:51:00|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|0
1649677870000|2022-04-11 11:51:10|3382.71|3382.71|3382.92|3382.92|3382.92|3382.92|3382.71|3382.71|0
1649677880000|2022-04-11 11:51:20|3382.96|3382.96|3382.92|3382.92|3382.96|3382.96|3382.92|3382.92|0
1649677910000|2022-04-11 11:51:50|3383|3383|3383.22|3383.22|3383.22|3383.22|3383|3383|0
1649677920000|2022-04-11 11:52:00|3383.32|3383.32|3383.32|3383.32|3383.32|3383.32|3383.32|3383.32|0
1649677930000|2022-04-11 11:52:10|3383.24|3383.24|3383.24|3383.24|3383.24|3383.24|3383.24|3383.24|0
1649677960000|2022-04-11 11:52:40|3383.14|3383.14|3383.21|3383.21|3383.21|3383.21|3383.14|3383.14|0
1649677990000|2022-04-11 11:53:10|3383.31|3383.31|3383.59|3383.59|3383.59|3383.59|3383.31|3383.31|0
1649678000000|2022-04-11 11:53:20|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|3383.4|0
1649678010000|2022-04-11 11:53:30|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|0
1649678030000|2022-04-11 11:53:50|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|0
1649678060000|2022-04-11 11:54:20|3383.59|3383.59|3383.59|3383.59|3383.59|3383.59|3383.59|3383.59|0
1649678120000|2022-04-11 11:55:20|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|0
1649678140000|2022-04-11 11:55:40|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|0
1649678170000|2022-04-11 11:56:10|3383.83|3383.83|3383.94|3383.94|3383.94|3383.94|3383.83|3383.83|0
1649678220000|2022-04-11 11:57:00|3384.02|3384.02|3384.02|3384.02|3384.02|3384.02|3384.02|3384.02|0
1649678280000|2022-04-11 11:58:00|3384.1|3384.1|3384.22|3384.22|3384.22|3384.22|3384.1|3384.1|0
1649678300000|2022-04-11 11:58:20|3384.26|3384.26|3384.37|3384.37|3384.37|3384.37|3384.26|3384.26|0
1649678310000|2022-04-11 11:58:30|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|3384.55|0
1649678320000|2022-04-11 11:58:40|3384.71|3384.71|3384.98|3384.98|3384.98|3384.98|3384.71|3384.71|0
1649678330000|2022-04-11 11:58:50|3385.02|3385.02|3384.84|3384.84|3385.02|3385.02|3384.84|3384.84|0
1649678340000|2022-04-11 11:59:00|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|3384.8|0
1649678350000|2022-04-11 11:59:10|3384.55|3384.55|3384.9|3384.9|3384.9|3384.9|3384.55|3384.55|0
1649678360000|2022-04-11 11:59:20|3384.77|3384.77|3384.77|3384.77|3384.77|3384.77|3384.77|3384.77|0
1649678370000|2022-04-11 11:59:30|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|3385.1|0
1649678380000|2022-04-11 11:59:40|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|0
1649678410000|2022-04-11 12:00:10|3385.01|3385.01|3385.01|3385.01|3385.01|3385.01|3385.01|3385.01|0
1649678420000|2022-04-11 12:00:20|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|3385.35|0
1649678430000|2022-04-11 12:00:30|3385.22|3385.22|3385.22|3385.22|3385.22|3385.22|3385.22|3385.22|0
1649678440000|2022-04-11 12:00:40|3385.43|3385.43|3385.43|3385.43|3385.43|3385.43|3385.43|3385.43|0
1649678490000|2022-04-11 12:01:30|3385.76|3385.76|3385.76|3385.76|3385.76|3385.76|3385.76|3385.76|0
1649678500000|2022-04-11 12:01:40|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|0
1649678510000|2022-04-11 12:01:50|3386.12|3386.12|3386.12|3386.12|3386.12|3386.12|3386.12|3386.12|0
1649678520000|2022-04-11 12:02:00|3386.04|3386.04|3386.17|3386.17|3386.17|3386.17|3386.04|3386.04|0
1649678530000|2022-04-11 12:02:10|3386.06|3386.06|3386.06|3386.06|3386.06|3386.06|3386.06|3386.06|0
1649678540000|2022-04-11 12:02:20|3385.98|3385.98|3385.54|3385.54|3385.98|3385.98|3385.54|3385.54|0
1649678570000|2022-04-11 12:02:50|3385.43|3385.43|3385.43|3385.43|3385.43|3385.43|3385.43|3385.43|0
1649678580000|2022-04-11 12:03:00|3385.54|3385.54|3385.54|3385.54|3385.54|3385.54|3385.54|3385.54|0
1649678600000|2022-04-11 12:03:20|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|3385.63|0
1649678630000|2022-04-11 12:03:50|3385.55|3385.55|3385.3|3385.3|3385.55|3385.55|3385.3|3385.3|0
1649678650000|2022-04-11 12:04:10|3385.26|3385.26|3385.26|3385.26|3385.26|3385.26|3385.26|3385.26|0
1649678680000|2022-04-11 12:04:40|3385.17|3385.17|3385.08|3385.08|3385.17|3385.17|3385.08|3385.08|0
1649678690000|2022-04-11 12:04:50|3385.18|3385.18|3385.18|3385.18|3385.18|3385.18|3385.18|3385.18|0
1649678700000|2022-04-11 12:05:00|3385|3385|3385|3385|3385|3385|3385|3385|0
1649678710000|2022-04-11 12:05:10|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|3384.93|0
1649678810000|2022-04-11 12:06:50|3385.07|3385.07|3385.07|3385.07|3385.07|3385.07|3385.07|3385.07|0
1649678820000|2022-04-11 12:07:00|3384.99|3384.99|3384.99|3384.99|3384.99|3384.99|3384.99|3384.99|0
1649678830000|2022-04-11 12:07:10|3385.13|3385.13|3385.2|3385.2|3385.2|3385.2|3385.13|3385.13|0
1649678850000|2022-04-11 12:07:30|3385.15|3385.15|3384.84|3384.84|3385.15|3385.15|3384.84|3384.84|0
1649678880000|2022-04-11 12:08:00|3384.64|3384.64|3384.56|3384.56|3384.64|3384.64|3384.56|3384.56|0
1649678910000|2022-04-11 12:08:30|3384.38|3384.38|3384.18|3384.18|3384.38|3384.38|3384.08|3384.08|0
1649678920000|2022-04-11 12:08:40|3383.96|3383.96|3383.92|3383.92|3383.96|3383.96|3383.92|3383.92|0
1649678930000|2022-04-11 12:08:50|3383.89|3383.89|3383.85|3383.85|3383.89|3383.89|3383.85|3383.85|0
1649678940000|2022-04-11 12:09:00|3383.64|3383.64|3383.1|3383.1|3383.64|3383.64|3383.1|3383.1|0
1649678950000|2022-04-11 12:09:10|3383.02|3383.02|3382.91|3382.91|3383.02|3383.02|3382.91|3382.91|0
1649678960000|2022-04-11 12:09:20|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|0
1649678970000|2022-04-11 12:09:30|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|0
1649678980000|2022-04-11 12:09:40|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|3382.57|0
1649678990000|2022-04-11 12:09:50|3382.36|3382.36|3381|3381|3382.36|3382.36|3381|3381|0
1649679000000|2022-04-11 12:10:00|3381.1|3381.1|3381.1|3381.1|3381.1|3381.1|3381.1|3381.1|0
1649679010000|2022-04-11 12:10:10|3381.01|3381.01|3380.99|3380.99|3381.01|3381.01|3380.91|3380.91|0
1649679020000|2022-04-11 12:10:20|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|3380.9|0
1649679060000|2022-04-11 12:11:00|3380.76|3380.76|3380.68|3380.68|3380.76|3380.76|3380.68|3380.68|0
1649679090000|2022-04-11 12:11:30|3380.86|3380.86|3380.82|3380.82|3380.86|3380.86|3380.82|3380.82|0
1649679100000|2022-04-11 12:11:40|3380.86|3380.86|3380.86|3380.86|3380.86|3380.86|3380.86|3380.86|0
1649679120000|2022-04-11 12:12:00|3380.73|3380.73|3380.73|3380.73|3380.73|3380.73|3380.73|3380.73|0
1649679130000|2022-04-11 12:12:10|3380.69|3380.69|3380.69|3380.69|3380.69|3380.69|3380.69|3380.69|0
1649679150000|2022-04-11 12:12:30|3380.61|3380.61|3380.61|3380.61|3380.61|3380.61|3380.61|3380.61|0
1649679160000|2022-04-11 12:12:40|3380.54|3380.54|3380.54|3380.54|3380.54|3380.54|3380.54|3380.54|0
1649679170000|2022-04-11 12:12:50|3380.44|3380.44|3380.78|3380.78|3380.78|3380.78|3380.44|3380.44|0
1649679180000|2022-04-11 12:13:00|3380.86|3380.86|3380.73|3380.73|3380.86|3380.86|3380.73|3380.73|0
1649679190000|2022-04-11 12:13:10|3380.81|3380.81|3380.81|3380.81|3380.81|3380.81|3380.81|3380.81|0
1649679220000|2022-04-11 12:13:40|3380.74|3380.74|3380.62|3380.62|3380.74|3380.74|3380.62|3380.62|0
1649679230000|2022-04-11 12:13:50|3380.52|3380.52|3379.64|3379.64|3380.52|3380.52|3379.64|3379.64|0
1649679240000|2022-04-11 12:14:00|3379.57|3379.57|3379.23|3379.23|3379.57|3379.57|3379.23|3379.23|0
1649679250000|2022-04-11 12:14:10|3379.27|3379.27|3379.27|3379.27|3379.27|3379.27|3379.27|3379.27|0
1649679280000|2022-04-11 12:14:40|3379.13|3379.13|3379.01|3379.01|3379.13|3379.13|3379.01|3379.01|0
1649679290000|2022-04-11 12:14:50|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|0
1649679310000|2022-04-11 12:15:10|3379.78|3379.78|3379.78|3379.78|3379.78|3379.78|3379.78|3379.78|0
1649679320000|2022-04-11 12:15:20|3380.12|3380.12|3380.12|3380.12|3380.45|3380.45|3380.12|3380.12|0
1649679340000|2022-04-11 12:15:40|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|0
1649679360000|2022-04-11 12:16:00|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|3380.45|0
1649679440000|2022-04-11 12:17:20|3380.55|3380.55|3380.55|3380.55|3380.55|3380.55|3380.55|3380.55|0
1649679560000|2022-04-11 12:19:20|3380.21|3380.21|3380.01|3380.01|3380.21|3380.21|3380.01|3380.01|0
1649679580000|2022-04-11 12:19:40|3380.21|3380.21|3379.99|3379.99|3380.21|3380.21|3379.99|3379.99|0
1649679590000|2022-04-11 12:19:50|3379.95|3379.95|3379.79|3379.79|3379.95|3379.95|3379.79|3379.79|0
1649679600000|2022-04-11 12:20:00|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|0
1649679630000|2022-04-11 12:20:30|3379.54|3379.54|3379.54|3379.54|3379.54|3379.54|3379.54|3379.54|0
1649679660000|2022-04-11 12:21:00|3379.47|3379.47|3379.47|3379.47|3379.47|3379.47|3379.47|3379.47|0
1649679680000|2022-04-11 12:21:20|3379.42|3379.42|3379.42|3379.42|3379.42|3379.42|3379.42|3379.42|0
1649679690000|2022-04-11 12:21:30|3379.32|3379.32|3378.63|3378.63|3379.32|3379.32|3378.63|3378.63|0
1649679710000|2022-04-11 12:21:50|3378.35|3378.35|3378.35|3378.35|3378.35|3378.35|3378.35|3378.35|0
1649679730000|2022-04-11 12:22:10|3378.13|3378.13|3377.88|3377.88|3378.13|3378.13|3377.88|3377.88|0
1649679740000|2022-04-11 12:22:20|3377.98|3377.98|3377.65|3377.65|3377.98|3377.98|3377.65|3377.65|0
1649679750000|2022-04-11 12:22:30|3377.42|3377.42|3377.42|3377.42|3377.42|3377.42|3377.42|3377.42|0
1649679770000|2022-04-11 12:22:50|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|0
1649679780000|2022-04-11 12:23:00|3377.21|3377.21|3377.05|3377.05|3377.21|3377.21|3377.05|3377.05|0
1649679790000|2022-04-11 12:23:10|3377.15|3377.15|3377.15|3377.15|3377.15|3377.15|3377.15|3377.15|0
1649679800000|2022-04-11 12:23:20|3377.27|3377.27|3376.98|3376.98|3377.27|3377.27|3376.98|3376.98|0
1649679820000|2022-04-11 12:23:40|3376.88|3376.88|3376.88|3376.88|3376.88|3376.88|3376.88|3376.88|0
1649679830000|2022-04-11 12:23:50|3376.76|3376.76|3376.76|3376.76|3376.88|3376.88|3376.76|3376.76|0
1649679840000|2022-04-11 12:24:00|3376.68|3376.68|3376.64|3376.64|3376.68|3376.68|3376.64|3376.64|0
1649679850000|2022-04-11 12:24:10|3376.97|3376.97|3376.63|3376.63|3376.97|3376.97|3376.63|3376.63|0
1649679860000|2022-04-11 12:24:20|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|0
1649679870000|2022-04-11 12:24:30|3376.51|3376.51|3376.68|3376.68|3376.68|3376.68|3376.34|3376.34|0
1649679900000|2022-04-11 12:25:00|3376.56|3376.56|3377.56|3377.56|3377.56|3377.56|3376.56|3376.56|0
1649679910000|2022-04-11 12:25:10|3377.33|3377.33|3377.22|3377.22|3377.33|3377.33|3377.22|3377.22|0
1649679930000|2022-04-11 12:25:30|3377.56|3377.56|3377.52|3377.52|3377.56|3377.56|3377.52|3377.52|0
1649679940000|2022-04-11 12:25:40|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|3377.63|0
1649679950000|2022-04-11 12:25:50|3377.55|3377.55|3377.99|3377.99|3377.99|3377.99|3377.55|3377.55|0
1649679960000|2022-04-11 12:26:00|3378.07|3378.07|3378.43|3378.43|3378.43|3378.43|3378.07|3378.07|0
1649679970000|2022-04-11 12:26:10|3378.58|3378.58|3378.89|3378.89|3378.89|3378.89|3378.58|3378.58|0
1649679980000|2022-04-11 12:26:20|3379.23|3379.23|3379.35|3379.35|3379.35|3379.35|3379.23|3379.23|0
1649680000000|2022-04-11 12:26:40|3379.28|3379.28|3379.39|3379.39|3379.39|3379.39|3379.28|3379.28|0
1649680030000|2022-04-11 12:27:10|3379.18|3379.18|3379.18|3379.18|3379.18|3379.18|3379.18|3379.18|0
1649680050000|2022-04-11 12:27:30|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|3379.26|0
1649680060000|2022-04-11 12:27:40|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|0
1649680130000|2022-04-11 12:28:50|3379.15|3379.15|3379.15|3379.15|3379.15|3379.15|3379.15|3379.15|0
1649680160000|2022-04-11 12:29:20|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|3379.23|0
1649680170000|2022-04-11 12:29:30|3379.33|3379.33|3379.45|3379.45|3379.45|3379.45|3379.33|3379.33|0
1649680180000|2022-04-11 12:29:40|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|3379.68|0
1649680250000|2022-04-11 12:30:50|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|0
1649680290000|2022-04-11 12:31:30|3379.64|3379.64|3379.87|3379.87|3379.98|3379.98|3379.64|3379.64|0
1649680300000|2022-04-11 12:31:40|3379.98|3379.98|3379.98|3379.98|3379.98|3379.98|3379.98|3379.98|0
1649680310000|2022-04-11 12:31:50|3380.32|3380.32|3380.43|3380.43|3380.43|3380.43|3380.32|3380.32|0
1649680340000|2022-04-11 12:32:20|3380.76|3380.76|3380.76|3380.76|3380.76|3380.76|3380.76|3380.76|0
1649680370000|2022-04-11 12:32:50|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|0
1649680380000|2022-04-11 12:33:00|3381.03|3381.03|3381.06|3381.06|3381.06|3381.06|3381.03|3381.03|0
1649680460000|2022-04-11 12:34:20|3381.05|3381.05|3381.15|3381.15|3381.15|3381.15|3381.05|3381.05|0
1649680470000|2022-04-11 12:34:30|3381.05|3381.05|3381.05|3381.05|3381.05|3381.05|3381.05|3381.05|0
1649680500000|2022-04-11 12:35:00|3381.28|3381.28|3381.39|3381.39|3381.39|3381.39|3381.28|3381.28|0
1649680510000|2022-04-11 12:35:10|3381.73|3381.73|3381.65|3381.65|3381.73|3381.73|3381.65|3381.65|0
1649680540000|2022-04-11 12:35:40|3381.83|3381.83|3381.83|3381.83|3381.83|3381.83|3381.83|3381.83|0
1649680560000|2022-04-11 12:36:00|3381.65|3381.65|3382.08|3382.08|3382.08|3382.08|3381.65|3381.65|0
1649680570000|2022-04-11 12:36:10|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|0
1649680580000|2022-04-11 12:36:20|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|0
1649680600000|2022-04-11 12:36:40|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|0
1649680620000|2022-04-11 12:37:00|3382.06|3382.06|3381.48|3381.48|3382.06|3382.06|3381.48|3381.48|0
1649680630000|2022-04-11 12:37:10|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|3381.36|0
1649680640000|2022-04-11 12:37:20|3381.26|3381.26|3381.26|3381.26|3381.26|3381.26|3381.26|3381.26|0
1649680650000|2022-04-11 12:37:30|3381.15|3381.15|3381.04|3381.04|3381.15|3381.15|3381.04|3381.04|0
1649680690000|2022-04-11 12:38:10|3380.92|3380.92|3380.92|3380.92|3380.92|3380.92|3380.92|3380.92|0
1649680710000|2022-04-11 12:38:30|3380.72|3380.72|3380.79|3380.79|3380.79|3380.79|3380.72|3380.72|0
1649680720000|2022-04-11 12:38:40|3381|3381|3380.33|3380.33|3381|3381|3380.33|3380.33|0
1649680740000|2022-04-11 12:39:00|3380.44|3380.44|3380.25|3380.25|3380.44|3380.44|3380.25|3380.25|0
1649680750000|2022-04-11 12:39:10|3380.36|3380.36|3380.28|3380.28|3380.36|3380.36|3380.28|3380.28|0
1649680760000|2022-04-11 12:39:20|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|0
1649680770000|2022-04-11 12:39:30|3380.63|3380.63|3380.63|3380.63|3380.63|3380.63|3380.63|3380.63|0
1649680780000|2022-04-11 12:39:40|3380.74|3380.74|3381.28|3381.28|3381.28|3381.28|3380.74|3380.74|0
1649680790000|2022-04-11 12:39:50|3381.2|3381.2|3381.32|3381.32|3381.32|3381.32|3381.2|3381.2|0
1649680800000|2022-04-11 12:40:00|3381.44|3381.44|3381.44|3381.44|3381.44|3381.44|3381.44|3381.44|0
1649680810000|2022-04-11 12:40:10|3381.37|3381.37|3381.01|3381.01|3381.37|3381.37|3381.01|3381.01|0
1649680820000|2022-04-11 12:40:20|3380.9|3380.9|3380.98|3380.98|3380.98|3380.98|3380.9|3380.9|0
1649680830000|2022-04-11 12:40:30|3380.94|3380.94|3380.94|3380.94|3380.94|3380.94|3380.94|3380.94|0
1649680840000|2022-04-11 12:40:40|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|0
1649680860000|2022-04-11 12:41:00|3381.28|3381.28|3381.51|3381.51|3381.51|3381.51|3381.28|3381.28|0
1649680890000|2022-04-11 12:41:30|3381.28|3381.28|3381.62|3381.62|3381.62|3381.62|3381.28|3381.28|0
1649680930000|2022-04-11 12:42:10|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|0
1649680940000|2022-04-11 12:42:20|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|0
1649680990000|2022-04-11 12:43:10|3381.47|3381.47|3381.39|3381.39|3381.47|3381.47|3381.36|3381.36|0
1649681010000|2022-04-11 12:43:30|3381.46|3381.46|3381.72|3381.72|3381.72|3381.72|3381.46|3381.46|0
1649681020000|2022-04-11 12:43:40|3382.03|3382.03|3382.24|3382.24|3382.24|3382.24|3382.03|3382.03|0
1649681050000|2022-04-11 12:44:10|3382.19|3382.19|3382.19|3382.19|3382.19|3382.19|3382.19|3382.19|0
1649681060000|2022-04-11 12:44:20|3382.26|3382.26|3382.3|3382.3|3382.3|3382.3|3382.26|3382.26|0
1649681080000|2022-04-11 12:44:40|3382.38|3382.38|3382.4|3382.4|3382.4|3382.4|3382.38|3382.38|0
1649681090000|2022-04-11 12:44:50|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|0
1649681110000|2022-04-11 12:45:10|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|0
1649681120000|2022-04-11 12:45:20|3382.24|3382.24|3382.24|3382.24|3382.24|3382.24|3382.24|3382.24|0
1649681140000|2022-04-11 12:45:40|3382.41|3382.41|3382.41|3382.41|3382.41|3382.41|3382.41|3382.41|0
1649681210000|2022-04-11 12:46:50|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|0
1649681230000|2022-04-11 12:47:10|3382.25|3382.25|3382.17|3382.17|3382.25|3382.25|3382.17|3382.17|0
1649681240000|2022-04-11 12:47:20|3381.94|3381.94|3382.23|3382.23|3382.23|3382.23|3381.94|3381.94|0
1649681250000|2022-04-11 12:47:30|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|0
1649681260000|2022-04-11 12:47:40|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|0
1649681400000|2022-04-11 12:50:00|3382.76|3382.76|3382.65|3382.65|3382.76|3382.76|3382.65|3382.65|0
1649681420000|2022-04-11 12:50:20|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|3382.77|0
1649681430000|2022-04-11 12:50:30|3382.88|3382.88|3382.88|3382.88|3383.21|3383.21|3382.88|3382.88|0
1649681440000|2022-04-11 12:50:40|3382.81|3382.81|3382.89|3382.89|3382.89|3382.89|3382.81|3382.81|0
1649681450000|2022-04-11 12:50:50|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|0
1649681460000|2022-04-11 12:51:00|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|0
1649681490000|2022-04-11 12:51:30|3382.91|3382.91|3383.11|3383.11|3383.11|3383.11|3382.91|3382.91|0
1649681560000|2022-04-11 12:52:40|3383|3383|3383|3383|3383|3383|3383|3383|0
1649681590000|2022-04-11 12:53:10|3382.74|3382.74|3383.11|3383.11|3383.11|3383.11|3382.74|3382.74|0
1649681600000|2022-04-11 12:53:20|3383.27|3383.27|3383.19|3383.19|3383.27|3383.27|3383.19|3383.19|0
1649681620000|2022-04-11 12:53:40|3383.01|3383.01|3382.93|3382.93|3383.01|3383.01|3382.93|3382.93|0
1649681640000|2022-04-11 12:54:00|3382.85|3382.85|3382.63|3382.63|3382.85|3382.85|3382.63|3382.63|0
1649681670000|2022-04-11 12:54:30|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|0
1649681690000|2022-04-11 12:54:50|3383.14|3383.14|3383.26|3383.26|3383.29|3383.29|3383.14|3383.14|0
1649681700000|2022-04-11 12:55:00|3383.23|3383.23|3383.31|3383.31|3383.31|3383.31|3383.23|3383.23|0
1649681720000|2022-04-11 12:55:20|3383.38|3383.38|3383.38|3383.38|3383.38|3383.38|3383.38|3383.38|0
1649681740000|2022-04-11 12:55:40|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|3383.3|0
1649681750000|2022-04-11 12:55:50|3383.2|3383.2|3383.57|3383.57|3383.57|3383.57|3383.2|3383.2|0
1649681760000|2022-04-11 12:56:00|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|0
1649681780000|2022-04-11 12:56:20|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|0
1649681820000|2022-04-11 12:57:00|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|3383.37|0
1649681840000|2022-04-11 12:57:20|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|3383.35|0
1649681850000|2022-04-11 12:57:30|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|0
1649681910000|2022-04-11 12:58:30|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|0
1649681920000|2022-04-11 12:58:40|3382.78|3382.78|3383.11|3383.11|3383.11|3383.11|3382.78|3382.78|0
1649681930000|2022-04-11 12:58:50|3383.2|3383.2|3383.28|3383.28|3383.28|3383.28|3383.2|3383.2|0
1649682000000|2022-04-11 13:00:00|3383.44|3383.44|3383.52|3383.52|3383.52|3383.52|3383.44|3383.44|0
1649682030000|2022-04-11 13:00:30|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|3383.57|0
1649682050000|2022-04-11 13:00:50|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|3383.67|0
1649682090000|2022-04-11 13:01:30|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|0
1649682100000|2022-04-11 13:01:40|3383.59|3383.59|3383.67|3383.67|3383.67|3383.67|3383.59|3383.59|0
1649682110000|2022-04-11 13:01:50|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|0
1649682120000|2022-04-11 13:02:00|3383.93|3383.93|3384.11|3384.11|3384.11|3384.11|3383.93|3383.93|0
1649682150000|2022-04-11 13:02:30|3384.03|3384.03|3384.21|3384.21|3384.21|3384.21|3384.03|3384.03|0
1649682160000|2022-04-11 13:02:40|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|3384.1|0
1649682170000|2022-04-11 13:02:50|3384.18|3384.18|3384.07|3384.07|3384.18|3384.18|3383.95|3383.95|0
1649682180000|2022-04-11 13:03:00|3383.73|3383.73|3383.81|3383.81|3383.81|3383.81|3383.73|3383.73|0
1649682200000|2022-04-11 13:03:20|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|0
1649682220000|2022-04-11 13:03:40|3383.82|3383.82|3384.15|3384.15|3384.15|3384.15|3383.82|3383.82|0
1649682230000|2022-04-11 13:03:50|3383.8|3383.8|3384.04|3384.04|3384.04|3384.04|3383.8|3383.8|0
1649682250000|2022-04-11 13:04:10|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|3383.94|0
1649682280000|2022-04-11 13:04:40|3383.76|3383.76|3383.86|3383.86|3383.86|3383.86|3383.76|3383.76|0
1649682300000|2022-04-11 13:05:00|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|0
1649682320000|2022-04-11 13:05:20|3383.44|3383.44|3383.44|3383.44|3383.44|3383.44|3383.44|3383.44|0
1649682340000|2022-04-11 13:05:40|3383.62|3383.62|3383.62|3383.62|3383.62|3383.62|3383.62|3383.62|0
1649682360000|2022-04-11 13:06:00|3383.52|3383.52|3383.52|3383.52|3383.52|3383.52|3383.52|3383.52|0
1649682380000|2022-04-11 13:06:20|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|0
1649682440000|2022-04-11 13:07:20|3383.48|3383.48|3383.33|3383.33|3383.48|3383.48|3383.33|3383.33|0
1649682450000|2022-04-11 13:07:30|3383.37|3383.37|3383.41|3383.41|3383.41|3383.41|3383.37|3383.37|0
1649682460000|2022-04-11 13:07:40|3383.49|3383.49|3383.28|3383.28|3383.49|3383.49|3383.28|3383.28|0
1649682470000|2022-04-11 13:07:50|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|0
1649682490000|2022-04-11 13:08:10|3383.58|3383.58|3383.68|3383.68|3383.68|3383.68|3383.58|3383.58|0
1649682500000|2022-04-11 13:08:20|3383.55|3383.55|3383.55|3383.55|3383.55|3383.55|3383.55|3383.55|0
1649682530000|2022-04-11 13:08:50|3383.33|3383.33|3383.38|3383.38|3383.38|3383.38|3383.33|3383.33|0
1649682560000|2022-04-11 13:09:20|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|0
1649682570000|2022-04-11 13:09:30|3383.57|3383.57|3383.45|3383.45|3383.57|3383.57|3383.45|3383.45|0
1649682600000|2022-04-11 13:10:00|3383.7|3383.7|3383.24|3383.24|3383.7|3383.7|3383.24|3383.24|0
1649682680000|2022-04-11 13:11:20|3383.17|3383.17|3382.83|3382.83|3383.17|3383.17|3382.83|3382.83|0
1649682710000|2022-04-11 13:11:50|3383.01|3383.01|3383.01|3383.01|3383.01|3383.01|3383.01|3383.01|0
1649682720000|2022-04-11 13:12:00|3382.94|3382.94|3383.17|3383.17|3383.28|3383.28|3382.94|3382.94|0
1649682730000|2022-04-11 13:12:10|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|0
1649682740000|2022-04-11 13:12:20|3383.14|3383.14|3383.14|3383.14|3383.14|3383.14|3383.14|3383.14|0
1649682760000|2022-04-11 13:12:40|3383.21|3383.21|3383.13|3383.13|3383.21|3383.21|3383.13|3383.13|0
1649682770000|2022-04-11 13:12:50|3383.21|3383.21|3383.21|3383.21|3383.21|3383.21|3383.21|3383.21|0
1649682780000|2022-04-11 13:13:00|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|0
1649682810000|2022-04-11 13:13:30|3383.07|3383.07|3383.05|3383.05|3383.07|3383.07|3383.05|3383.05|0
1649682820000|2022-04-11 13:13:40|3382.94|3382.94|3383.79|3383.79|3383.79|3383.79|3382.94|3382.94|0
1649682830000|2022-04-11 13:13:50|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|3383.71|0
1649682900000|2022-04-11 13:15:00|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|3383.63|0
1649682930000|2022-04-11 13:15:30|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|0
1649682940000|2022-04-11 13:15:40|3383.92|3383.92|3383.92|3383.92|3383.92|3383.92|3383.92|3383.92|0
1649682970000|2022-04-11 13:16:10|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|3383.74|0
1649683010000|2022-04-11 13:16:50|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|3383.85|0
1649683020000|2022-04-11 13:17:00|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|3383.77|0
1649683030000|2022-04-11 13:17:10|3383.1|3383.1|3382.69|3382.69|3383.1|3383.1|3382.69|3382.69|0
1649683040000|2022-04-11 13:17:20|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|3382.61|0
1649683070000|2022-04-11 13:17:50|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|0
1649683090000|2022-04-11 13:18:10|3383.02|3383.02|3383.14|3383.14|3383.35|3383.35|3383.02|3383.02|0
1649683120000|2022-04-11 13:18:40|3383.22|3383.22|3383.22|3383.22|3383.22|3383.22|3383.22|3383.22|0
1649683130000|2022-04-11 13:18:50|3382.89|3382.89|3382.82|3382.82|3382.89|3382.89|3382.48|3382.48|0
1649683160000|2022-04-11 13:19:20|3382.78|3382.78|3382.78|3382.78|3382.78|3382.78|3382.78|3382.78|0
1649683170000|2022-04-11 13:19:30|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|0
1649683220000|2022-04-11 13:20:20|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|3382.88|0
1649683230000|2022-04-11 13:20:30|3382.78|3382.78|3382.78|3382.78|3382.78|3382.78|3382.78|3382.78|0
1649683240000|2022-04-11 13:20:40|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|0
1649683250000|2022-04-11 13:20:50|3382.6|3382.6|3382.19|3382.19|3382.6|3382.6|3382.19|3382.19|0
1649683260000|2022-04-11 13:21:00|3382.08|3382.08|3381.9|3381.9|3382.08|3382.08|3381.9|3381.9|0
1649683290000|2022-04-11 13:21:30|3382.01|3382.01|3383.21|3383.21|3383.21|3383.21|3382.01|3382.01|0
1649683300000|2022-04-11 13:21:40|3383.12|3383.12|3383.62|3383.62|3383.62|3383.62|3383.12|3383.12|0
1649683310000|2022-04-11 13:21:50|3383.93|3383.93|3384.34|3384.34|3384.34|3384.34|3383.93|3383.93|0
1649683320000|2022-04-11 13:22:00|3384.17|3384.17|3384.17|3384.17|3384.17|3384.17|3384.17|3384.17|0
1649683330000|2022-04-11 13:22:10|3384.39|3384.39|3384.39|3384.39|3384.39|3384.39|3384.39|3384.39|0
1649683340000|2022-04-11 13:22:20|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|3384.29|0
1649683360000|2022-04-11 13:22:40|3384.37|3384.37|3384.47|3384.47|3384.47|3384.47|3384.37|3384.37|0
1649683410000|2022-04-11 13:23:30|3384.58|3384.58|3384.58|3384.58|3384.58|3384.58|3384.58|3384.58|0
1649683440000|2022-04-11 13:24:00|3384.75|3384.75|3384.75|3384.75|3384.75|3384.75|3384.75|3384.75|0
1649683460000|2022-04-11 13:24:20|3384.94|3384.94|3385.54|3385.54|3385.54|3385.54|3384.94|3384.94|0
1649683490000|2022-04-11 13:24:50|3385.63|3385.63|3385.82|3385.82|3385.82|3385.82|3385.63|3385.63|0
1649683500000|2022-04-11 13:25:00|3385.92|3385.92|3385.83|3385.83|3385.92|3385.92|3385.73|3385.73|0
1649683540000|2022-04-11 13:25:40|3385.94|3385.94|3385.94|3385.94|3385.94|3385.94|3385.94|3385.94|0
1649683550000|2022-04-11 13:25:50|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|0
1649683560000|2022-04-11 13:26:00|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|0
1649683590000|2022-04-11 13:26:30|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|0
1649683630000|2022-04-11 13:27:10|3385.57|3385.57|3385.86|3385.86|3385.86|3385.86|3385.57|3385.57|0
1649683640000|2022-04-11 13:27:20|3386.08|3386.08|3386.08|3386.08|3386.08|3386.08|3386.08|3386.08|0
1649683670000|2022-04-11 13:27:50|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|0
1649683680000|2022-04-11 13:28:00|3386.34|3386.34|3386.42|3386.42|3386.42|3386.42|3386.34|3386.34|0
1649683700000|2022-04-11 13:28:20|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|0
1649683710000|2022-04-11 13:28:30|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|0
1649683720000|2022-04-11 13:28:40|3386.67|3386.67|3386.67|3386.67|3386.67|3386.67|3386.67|3386.67|0
1649683730000|2022-04-11 13:28:50|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|0
1649683750000|2022-04-11 13:29:10|3386.43|3386.43|3386.43|3386.43|3386.43|3386.43|3386.43|3386.43|0
1649683760000|2022-04-11 13:29:20|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|0
1649683770000|2022-04-11 13:29:30|3386.3|3386.3|3386.54|3386.54|3386.54|3386.54|3386.3|3386.3|0
1649683780000|2022-04-11 13:29:40|3386.7|3386.7|3386.49|3386.49|3386.7|3386.7|3386.49|3386.49|0
1649683790000|2022-04-11 13:29:50|3386.38|3386.38|3386.38|3386.38|3386.38|3386.38|3386.38|3386.38|0
1649683800000|2022-04-11 13:30:00|3386.61|3386.61|3387.59|3387.59|3387.61|3387.61|3386.5|3386.5|0
1649683810000|2022-04-11 13:30:10|3387.66|3387.66|3395.15|3395.15|3395.15|3395.15|3387.66|3387.66|0
1649683820000|2022-04-11 13:30:20|3395.56|3395.56|3401.52|3401.52|3401.6|3401.6|3395.56|3395.56|0
1649683830000|2022-04-11 13:30:30|3401.44|3401.44|3400.66|3400.66|3401.5|3401.5|3400.33|3400.33|0
1649683840000|2022-04-11 13:30:40|3400.62|3400.62|3400.5|3400.5|3400.62|3400.62|3400.5|3400.5|0
1649683850000|2022-04-11 13:30:50|3400.21|3400.21|3395.29|3395.29|3400.21|3400.21|3395.29|3395.29|0
1649683860000|2022-04-11 13:31:00|3394.81|3394.81|3395.39|3395.39|3395.39|3395.39|3394.76|3394.76|0
1649683870000|2022-04-11 13:31:10|3395.47|3395.47|3393.3|3393.3|3395.47|3395.47|3393.3|3393.3|0
1649683880000|2022-04-11 13:31:20|3393.22|3393.22|3389.39|3389.39|3393.22|3393.22|3389.39|3389.39|0
1649683890000|2022-04-11 13:31:30|3389.27|3389.27|3389.31|3389.31|3389.31|3389.31|3389.27|3389.27|0
1649683900000|2022-04-11 13:31:40|3389.16|3389.16|3389.71|3389.71|3389.71|3389.71|3388.99|3388.99|0
1649683910000|2022-04-11 13:31:50|3389.79|3389.79|3390.04|3390.04|3390.04|3390.04|3389.79|3389.79|0
1649683920000|2022-04-11 13:32:00|3389.96|3389.96|3389.96|3389.96|3389.96|3389.96|3389.96|3389.96|0
1649683930000|2022-04-11 13:32:10|3389.78|3389.78|3389.05|3389.05|3389.78|3389.78|3389.05|3389.05|0
1649683940000|2022-04-11 13:32:20|3388.71|3388.71|3388.8|3388.8|3388.8|3388.8|3388.71|3388.71|0
1649683950000|2022-04-11 13:32:30|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|0
1649683970000|2022-04-11 13:32:50|3388.67|3388.67|3388.31|3388.31|3388.67|3388.67|3388.31|3388.31|0
1649683980000|2022-04-11 13:33:00|3388.23|3388.23|3387.89|3387.89|3388.23|3388.23|3387.89|3387.89|0
1649684000000|2022-04-11 13:33:20|3388.23|3388.23|3388.2|3388.2|3388.61|3388.61|3388.2|3388.2|0
1649684020000|2022-04-11 13:33:40|3387.81|3387.81|3387.62|3387.62|3387.81|3387.81|3387.62|3387.62|0
1649684030000|2022-04-11 13:33:50|3387.52|3387.52|3387.52|3387.52|3387.52|3387.52|3387.52|3387.52|0
1649684040000|2022-04-11 13:34:00|3387.43|3387.43|3387.43|3387.43|3387.43|3387.43|3387.43|3387.43|0
1649684050000|2022-04-11 13:34:10|3387.29|3387.29|3386.79|3386.79|3387.29|3387.29|3386.79|3386.79|0
1649684060000|2022-04-11 13:34:20|3386.89|3386.89|3386.84|3386.84|3386.89|3386.89|3386.84|3386.84|0
1649684080000|2022-04-11 13:34:40|3386.91|3386.91|3386.91|3386.91|3386.91|3386.91|3386.91|3386.91|0
1649684090000|2022-04-11 13:34:50|3387.04|3387.04|3387.04|3387.04|3387.04|3387.04|3387.04|3387.04|0
1649684100000|2022-04-11 13:35:00|3386.93|3386.93|3387.11|3387.11|3387.11|3387.11|3386.78|3386.78|0
1649684110000|2022-04-11 13:35:10|3386.78|3386.78|3387.3|3387.3|3387.3|3387.3|3386.78|3386.78|0
1649684130000|2022-04-11 13:35:30|3387.12|3387.12|3386.63|3386.63|3387.12|3387.12|3386.63|3386.63|0
1649684140000|2022-04-11 13:35:40|3386.55|3386.55|3386.63|3386.63|3386.63|3386.63|3386.55|3386.55|0
1649684150000|2022-04-11 13:35:50|3386.84|3386.84|3386.84|3386.84|3386.84|3386.84|3386.84|3386.84|0
1649684160000|2022-04-11 13:36:00|3386.88|3386.88|3387.41|3387.41|3387.41|3387.41|3386.88|3386.88|0
1649684170000|2022-04-11 13:36:10|3387.57|3387.57|3389.77|3389.77|3389.77|3389.77|3387.57|3387.57|0
1649684180000|2022-04-11 13:36:20|3389.44|3389.44|3389.44|3389.44|3389.44|3389.44|3389.44|3389.44|0
1649684190000|2022-04-11 13:36:30|3389.36|3389.36|3389.28|3389.28|3389.36|3389.36|3389.28|3389.28|0
1649684200000|2022-04-11 13:36:40|3389.44|3389.44|3389.65|3389.65|3389.65|3389.65|3389.44|3389.44|0
1649684210000|2022-04-11 13:36:50|3389.96|3389.96|3389.62|3389.62|3389.96|3389.96|3389.62|3389.62|0
1649684220000|2022-04-11 13:37:00|3389.7|3389.7|3389.68|3389.68|3389.7|3389.7|3389.61|3389.61|0
1649684230000|2022-04-11 13:37:10|3389.61|3389.61|3389.56|3389.56|3389.61|3389.61|3389.56|3389.56|0
1649684240000|2022-04-11 13:37:20|3389.48|3389.48|3389.48|3389.48|3389.48|3389.48|3389.48|3389.48|0
1649684260000|2022-04-11 13:37:40|3389.14|3389.14|3389.32|3389.32|3389.32|3389.32|3389.14|3389.14|0
1649684270000|2022-04-11 13:37:50|3389.14|3389.14|3389.14|3389.14|3389.14|3389.14|3389.14|3389.14|0
1649684280000|2022-04-11 13:38:00|3389.64|3389.64|3389.81|3389.81|3389.81|3389.81|3389.64|3389.64|0
1649684290000|2022-04-11 13:38:10|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|3389.64|0
1649684300000|2022-04-11 13:38:20|3389.66|3389.66|3389.59|3389.59|3389.66|3389.66|3389.59|3389.59|0
1649684310000|2022-04-11 13:38:30|3389.36|3389.36|3388.25|3388.25|3389.36|3389.36|3388.25|3388.25|0
1649684320000|2022-04-11 13:38:40|3388.21|3388.21|3387.98|3387.98|3388.21|3388.21|3387.98|3387.98|0
1649684330000|2022-04-11 13:38:50|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|3388.09|0
1649684340000|2022-04-11 13:39:00|3388.2|3388.2|3388.1|3388.1|3388.31|3388.31|3388.1|3388.1|0
1649684350000|2022-04-11 13:39:10|3388.49|3388.49|3388.89|3388.89|3388.89|3388.89|3388.49|3388.49|0
1649684360000|2022-04-11 13:39:20|3388.79|3388.79|3388.68|3388.68|3388.79|3388.79|3388.68|3388.68|0
1649684370000|2022-04-11 13:39:30|3388.79|3388.79|3388.79|3388.79|3388.79|3388.79|3388.79|3388.79|0
1649684390000|2022-04-11 13:39:50|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|0
1649684410000|2022-04-11 13:40:10|3388.8|3388.8|3389.51|3389.51|3389.56|3389.56|3388.8|3388.8|0
1649684430000|2022-04-11 13:40:30|3390.51|3390.51|3390.51|3390.51|3390.51|3390.51|3390.51|3390.51|0
1649684440000|2022-04-11 13:40:40|3390.69|3390.69|3390.69|3390.69|3390.69|3390.69|3390.69|3390.69|0
1649684450000|2022-04-11 13:40:50|3391.03|3391.03|3391.81|3391.81|3391.81|3391.81|3391.03|3391.03|0
1649684460000|2022-04-11 13:41:00|3391.47|3391.47|3391.25|3391.25|3391.58|3391.58|3391.25|3391.25|0
1649684470000|2022-04-11 13:41:10|3391.13|3391.13|3391.05|3391.05|3391.13|3391.13|3391.05|3391.05|0
1649684490000|2022-04-11 13:41:30|3391.09|3391.09|3391.16|3391.16|3391.16|3391.16|3391.09|3391.09|0
1649684500000|2022-04-11 13:41:40|3391.26|3391.26|3391.31|3391.31|3391.31|3391.31|3391.07|3391.07|0
1649684510000|2022-04-11 13:41:50|3391.23|3391.23|3390.82|3390.82|3391.56|3391.56|3390.82|3390.82|0
1649684520000|2022-04-11 13:42:00|3390.9|3390.9|3390.9|3390.9|3390.9|3390.9|3390.9|3390.9|0
1649684530000|2022-04-11 13:42:10|3391.23|3391.23|3391.23|3391.23|3391.23|3391.23|3391.23|3391.23|0
1649684540000|2022-04-11 13:42:20|3391.19|3391.19|3391.19|3391.19|3391.19|3391.19|3391.19|3391.19|0
1649684550000|2022-04-11 13:42:30|3391.27|3391.27|3391.27|3391.27|3391.27|3391.27|3391.27|3391.27|0
1649684580000|2022-04-11 13:43:00|3391.2|3391.2|3391.09|3391.09|3391.2|3391.2|3391.09|3391.09|0
1649684600000|2022-04-11 13:43:20|3391.02|3391.02|3390.76|3390.76|3391.02|3391.02|3390.76|3390.76|0
1649684610000|2022-04-11 13:43:30|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|3390.94|0
1649684620000|2022-04-11 13:43:40|3390.98|3390.98|3391.65|3391.65|3391.65|3391.65|3390.98|3390.98|0
1649684640000|2022-04-11 13:44:00|3391.85|3391.85|3392.06|3392.06|3392.06|3392.06|3391.85|3391.85|0
1649684650000|2022-04-11 13:44:10|3391.93|3391.93|3392.25|3392.25|3392.25|3392.25|3391.93|3391.93|0
1649684680000|2022-04-11 13:44:40|3392.09|3392.09|3392.09|3392.09|3392.09|3392.09|3392.09|3392.09|0
1649684700000|2022-04-11 13:45:00|3392.46|3392.46|3392.29|3392.29|3392.46|3392.46|3392.29|3392.29|0
1649684710000|2022-04-11 13:45:10|3392.62|3392.62|3392.78|3392.78|3392.78|3392.78|3392.62|3392.62|0
1649684720000|2022-04-11 13:45:20|3392.85|3392.85|3392.85|3392.85|3392.85|3392.85|3392.85|3392.85|0
1649684730000|2022-04-11 13:45:30|3392.95|3392.95|3390.22|3390.22|3392.95|3392.95|3390.22|3390.22|0
1649684740000|2022-04-11 13:45:40|3390.18|3390.18|3390.1|3390.1|3390.18|3390.18|3390.1|3390.1|0
1649684760000|2022-04-11 13:46:00|3390.41|3390.41|3390.76|3390.76|3390.76|3390.76|3390.41|3390.41|0
1649684770000|2022-04-11 13:46:10|3390.68|3390.68|3390.68|3390.68|3390.68|3390.68|3390.68|3390.68|0
1649684780000|2022-04-11 13:46:20|3390.76|3390.76|3390.76|3390.76|3390.76|3390.76|3390.76|3390.76|0
1649684800000|2022-04-11 13:46:40|3390.68|3390.68|3390.68|3390.68|3390.68|3390.68|3390.68|3390.68|0
1649684810000|2022-04-11 13:46:50|3390.28|3390.28|3389.28|3389.28|3390.28|3390.28|3389.28|3389.28|0
1649684820000|2022-04-11 13:47:00|3389.12|3389.12|3389.12|3389.12|3389.12|3389.12|3389.12|3389.12|0
1649684860000|2022-04-11 13:47:40|3389.3|3389.3|3389.71|3389.71|3389.71|3389.71|3389.3|3389.3|0
1649684920000|2022-04-11 13:48:40|3389.92|3389.92|3389.92|3389.92|3389.92|3389.92|3389.92|3389.92|0
1649684930000|2022-04-11 13:48:50|3389.99|3389.99|3389.21|3389.21|3389.99|3389.99|3389.21|3389.21|0
1649684940000|2022-04-11 13:49:00|3389.06|3389.06|3389.06|3389.06|3389.06|3389.06|3389.06|3389.06|0
1649684950000|2022-04-11 13:49:10|3388.98|3388.98|3388.65|3388.65|3388.98|3388.98|3388.65|3388.65|0
1649684980000|2022-04-11 13:49:40|3388.54|3388.54|3388.65|3388.65|3388.65|3388.65|3388.54|3388.54|0
1649684990000|2022-04-11 13:49:50|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|0
1649685000000|2022-04-11 13:50:00|3388.45|3388.45|3386.97|3386.97|3388.45|3388.45|3386.97|3386.97|0
1649685010000|2022-04-11 13:50:10|3386.89|3386.89|3386.89|3386.89|3386.89|3386.89|3386.89|3386.89|0
1649685020000|2022-04-11 13:50:20|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|3386.68|0
1649685030000|2022-04-11 13:50:30|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|0
1649685060000|2022-04-11 13:51:00|3386.68|3386.68|3385.94|3385.94|3386.68|3386.68|3385.94|3385.94|0
1649685080000|2022-04-11 13:51:20|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|3386.27|0
1649685090000|2022-04-11 13:51:30|3386.16|3386.16|3386.08|3386.08|3386.16|3386.16|3386.08|3386.08|0
1649685100000|2022-04-11 13:51:40|3386.04|3386.04|3385.82|3385.82|3386.04|3386.04|3385.82|3385.82|0
1649685110000|2022-04-11 13:51:50|3385.46|3385.46|3385.4|3385.4|3385.46|3385.46|3385.29|3385.29|0
1649685120000|2022-04-11 13:52:00|3385.24|3385.24|3385.28|3385.28|3385.28|3385.28|3385.24|3385.24|0
1649685150000|2022-04-11 13:52:30|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|3385.05|0
1649685160000|2022-04-11 13:52:40|3385.13|3385.13|3385.2|3385.2|3385.2|3385.2|3385.13|3385.13|0
1649685170000|2022-04-11 13:52:50|3385.24|3385.24|3385.45|3385.45|3385.45|3385.45|3385.24|3385.24|0
1649685180000|2022-04-11 13:53:00|3385.4|3385.4|3385.58|3385.58|3385.58|3385.58|3385.4|3385.4|0
1649685200000|2022-04-11 13:53:20|3385.66|3385.66|3385.58|3385.58|3385.66|3385.66|3385.58|3385.58|0
1649685210000|2022-04-11 13:53:30|3385.66|3385.66|3385.58|3385.58|3385.66|3385.66|3385.58|3385.58|0
1649685220000|2022-04-11 13:53:40|3385.69|3385.69|3385.69|3385.69|3385.69|3385.69|3385.69|3385.69|0
1649685280000|2022-04-11 13:54:40|3385.76|3385.76|3385.87|3385.87|3385.87|3385.87|3385.76|3385.76|0
1649685290000|2022-04-11 13:54:50|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|3386.03|0
1649685300000|2022-04-11 13:55:00|3386.1|3386.1|3386.1|3386.1|3386.1|3386.1|3386.1|3386.1|0
1649685320000|2022-04-11 13:55:20|3386.03|3386.03|3386.14|3386.14|3386.14|3386.14|3386.03|3386.03|0
1649685340000|2022-04-11 13:55:40|3386.21|3386.21|3386.14|3386.14|3386.21|3386.21|3386.14|3386.14|0
1649685360000|2022-04-11 13:56:00|3386.21|3386.21|3386.33|3386.33|3386.33|3386.33|3386.13|3386.13|0
1649685370000|2022-04-11 13:56:10|3386.16|3386.16|3386.35|3386.35|3386.53|3386.53|3386.16|3386.16|0
1649685380000|2022-04-11 13:56:20|3386.69|3386.69|3386.69|3386.69|3386.69|3386.69|3386.69|3386.69|0
1649685390000|2022-04-11 13:56:30|3386.72|3386.72|3386.77|3386.77|3386.77|3386.77|3386.72|3386.72|0
1649685400000|2022-04-11 13:56:40|3386.43|3386.43|3386.51|3386.51|3386.51|3386.51|3386.43|3386.43|0
1649685410000|2022-04-11 13:56:50|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|0
1649685420000|2022-04-11 13:57:00|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|0
1649685430000|2022-04-11 13:57:10|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|3386.42|0
1649685440000|2022-04-11 13:57:20|3386.25|3386.25|3385.92|3385.92|3386.25|3386.25|3385.92|3385.92|0
1649685460000|2022-04-11 13:57:40|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|3385.71|0
1649685470000|2022-04-11 13:57:50|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|3385.79|0
1649685480000|2022-04-11 13:58:00|3385.45|3385.45|3385.45|3385.45|3385.45|3385.45|3385.45|3385.45|0
1649685490000|2022-04-11 13:58:10|3385.37|3385.37|3385.37|3385.37|3385.37|3385.37|3385.37|3385.37|0
1649685530000|2022-04-11 13:58:50|3384.93|3384.93|3385.03|3385.03|3385.03|3385.03|3384.93|3384.93|0
1649685540000|2022-04-11 13:59:00|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|3384.81|0
1649685550000|2022-04-11 13:59:10|3384.73|3384.73|3383.98|3383.98|3384.73|3384.73|3383.98|3383.98|0
1649685560000|2022-04-11 13:59:20|3383.63|3383.63|3383.73|3383.73|3383.75|3383.75|3383.54|3383.54|0
1649685570000|2022-04-11 13:59:30|3383.66|3383.66|3383.66|3383.66|3383.66|3383.66|3383.66|3383.66|0
1649685590000|2022-04-11 13:59:50|3383.56|3383.56|3383.67|3383.67|3383.67|3383.67|3383.56|3383.56|0
1649685600000|2022-04-11 14:00:00|3383.51|3383.51|3383.33|3383.33|3383.51|3383.51|3383.33|3383.33|0
1649685610000|2022-04-11 14:00:10|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|3383.41|0
1649685640000|2022-04-11 14:00:40|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|0
1649685670000|2022-04-11 14:01:10|3383.26|3383.26|3383.43|3383.43|3383.43|3383.43|3383.26|3383.26|0
1649685680000|2022-04-11 14:01:20|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|0
1649685690000|2022-04-11 14:01:30|3383.21|3383.21|3383.01|3383.01|3383.21|3383.21|3383.01|3383.01|0
1649685720000|2022-04-11 14:02:00|3383.67|3383.67|3383.34|3383.34|3383.67|3383.67|3383.34|3383.34|0
1649685730000|2022-04-11 14:02:10|3383.38|3383.38|3383.55|3383.55|3383.55|3383.55|3383.38|3383.38|0
1649685740000|2022-04-11 14:02:20|3383.46|3383.46|3383.41|3383.41|3383.46|3383.46|3383.41|3383.41|0
1649685750000|2022-04-11 14:02:30|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|3383.23|0
1649685790000|2022-04-11 14:03:10|3382.9|3382.9|3382.45|3382.45|3382.9|3382.9|3382.45|3382.45|0
1649685810000|2022-04-11 14:03:30|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|3382.55|0
1649685840000|2022-04-11 14:04:00|3382.63|3382.63|3382.7|3382.7|3382.7|3382.7|3382.63|3382.63|0
1649685850000|2022-04-11 14:04:10|3382.03|3382.03|3381.75|3381.75|3382.03|3382.03|3381.75|3381.75|0
1649685870000|2022-04-11 14:04:30|3381.83|3381.83|3381.83|3381.83|3381.83|3381.83|3381.83|3381.83|0
1649685900000|2022-04-11 14:05:00|3381.61|3381.61|3381.25|3381.25|3381.61|3381.61|3381.25|3381.25|0
1649685910000|2022-04-11 14:05:10|3381.21|3381.21|3381.17|3381.17|3381.21|3381.21|3381.17|3381.17|0
1649685920000|2022-04-11 14:05:20|3381.5|3381.5|3381.17|3381.17|3381.5|3381.5|3381.17|3381.17|0
1649685930000|2022-04-11 14:05:30|3381.25|3381.25|3381.34|3381.34|3381.41|3381.41|3381.25|3381.25|0
1649685940000|2022-04-11 14:05:40|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|0
1649685950000|2022-04-11 14:05:50|3381.22|3381.22|3381.22|3381.22|3381.22|3381.22|3381.22|3381.22|0
1649685960000|2022-04-11 14:06:00|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|3380.99|0
1649685970000|2022-04-11 14:06:10|3380.66|3380.66|3380.66|3380.66|3380.66|3380.66|3380.66|3380.66|0
1649685990000|2022-04-11 14:06:30|3380.69|3380.69|3380.58|3380.58|3380.69|3380.69|3380.58|3380.58|0
1649686000000|2022-04-11 14:06:40|3380.68|3380.68|3380.61|3380.61|3380.68|3380.68|3380.61|3380.61|0
1649686010000|2022-04-11 14:06:50|3380.69|3380.69|3382.06|3382.06|3382.06|3382.06|3380.69|3380.69|0
1649686020000|2022-04-11 14:07:00|3382.39|3382.39|3382.86|3382.86|3382.86|3382.86|3382.06|3382.06|0
1649686030000|2022-04-11 14:07:10|3382.96|3382.96|3382.96|3382.96|3382.96|3382.96|3382.96|3382.96|0
1649686040000|2022-04-11 14:07:20|3382.94|3382.94|3382.95|3382.95|3382.95|3382.95|3382.73|3382.73|0
1649686060000|2022-04-11 14:07:40|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|0
1649686070000|2022-04-11 14:07:50|3383.23|3383.23|3383.22|3383.22|3383.23|3383.23|3383.15|3383.15|0
1649686090000|2022-04-11 14:08:10|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|0
1649686120000|2022-04-11 14:08:40|3382.84|3382.84|3382.72|3382.72|3383.05|3383.05|3382.72|3382.72|0
1649686180000|2022-04-11 14:09:40|3383.05|3383.05|3383.07|3383.07|3383.07|3383.07|3383.05|3383.05|0
1649686200000|2022-04-11 14:10:00|3383.33|3383.33|3383.07|3383.07|3383.33|3383.33|3383.07|3383.07|0
1649686210000|2022-04-11 14:10:10|3383.25|3383.25|3384.14|3384.14|3384.14|3384.14|3383.25|3383.25|0
1649686220000|2022-04-11 14:10:20|3384.21|3384.21|3383.66|3383.66|3384.23|3384.23|3383.66|3383.66|0
1649686230000|2022-04-11 14:10:30|3383.74|3383.74|3383.85|3383.85|3383.85|3383.85|3383.74|3383.74|0
1649686240000|2022-04-11 14:10:40|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|3383.69|0
1649686270000|2022-04-11 14:11:10|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|3383.8|0
1649686280000|2022-04-11 14:11:20|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|3383.97|0
1649686330000|2022-04-11 14:12:10|3384.08|3384.08|3384.08|3384.08|3384.08|3384.08|3384.08|3384.08|0
1649686390000|2022-04-11 14:13:10|3384.05|3384.05|3384.05|3384.05|3384.05|3384.05|3384.05|3384.05|0
1649686400000|2022-04-11 14:13:20|3383.21|3383.21|3382.37|3382.37|3383.21|3383.21|3382.37|3382.37|0
1649686410000|2022-04-11 14:13:30|3382.32|3382.32|3382.24|3382.24|3382.32|3382.32|3382.24|3382.24|0
1649686420000|2022-04-11 14:13:40|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|0
1649686440000|2022-04-11 14:14:00|3381.94|3381.94|3382.04|3382.04|3382.04|3382.04|3381.94|3381.94|0
1649686450000|2022-04-11 14:14:10|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|0
1649686460000|2022-04-11 14:14:20|3381.9|3381.9|3381.9|3381.9|3381.9|3381.9|3381.9|3381.9|0
1649686480000|2022-04-11 14:14:40|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|3381.23|0
1649686500000|2022-04-11 14:15:00|3381.02|3381.02|3381.02|3381.02|3381.02|3381.02|3381.02|3381.02|0
1649686510000|2022-04-11 14:15:10|3380.84|3380.84|3380.51|3380.51|3380.84|3380.84|3380.51|3380.51|0
1649686520000|2022-04-11 14:15:20|3380.43|3380.43|3380.43|3380.43|3380.43|3380.43|3380.43|3380.43|0
1649686530000|2022-04-11 14:15:30|3380.33|3380.33|3380.33|3380.33|3380.33|3380.33|3380.33|3380.33|0
1649686550000|2022-04-11 14:15:50|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|0
1649686560000|2022-04-11 14:16:00|3379.89|3379.89|3379.89|3379.89|3379.89|3379.89|3379.89|3379.89|0
1649686580000|2022-04-11 14:16:20|3379.84|3379.84|3379.84|3379.84|3379.84|3379.84|3379.84|3379.84|0
1649686590000|2022-04-11 14:16:30|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|3379.92|0
1649686600000|2022-04-11 14:16:40|3380.25|3380.25|3380.25|3380.25|3380.25|3380.25|3380.25|3380.25|0
1649686620000|2022-04-11 14:17:00|3380.33|3380.33|3380.33|3380.33|3380.33|3380.33|3380.33|3380.33|0
1649686640000|2022-04-11 14:17:20|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|3380.51|0
1649686650000|2022-04-11 14:17:30|3380.71|3380.71|3380.71|3380.71|3380.71|3380.71|3380.71|3380.71|0
1649686660000|2022-04-11 14:17:40|3380.63|3380.63|3380.63|3380.63|3380.63|3380.63|3380.63|3380.63|0
1649686670000|2022-04-11 14:17:50|3380.74|3380.74|3380.41|3380.41|3380.74|3380.74|3380.41|3380.41|0
1649686680000|2022-04-11 14:18:00|3380.32|3380.32|3380.32|3380.32|3380.32|3380.32|3380.32|3380.32|0
1649686700000|2022-04-11 14:18:20|3380.4|3380.4|3380.1|3380.1|3380.4|3380.4|3380.1|3380.1|0
1649686710000|2022-04-11 14:18:30|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|0
1649686730000|2022-04-11 14:18:50|3378.96|3378.96|3378.91|3378.91|3378.96|3378.96|3378.91|3378.91|0
1649686750000|2022-04-11 14:19:10|3378.73|3378.73|3378.69|3378.69|3378.73|3378.73|3378.69|3378.69|0
1649686760000|2022-04-11 14:19:20|3377.8|3377.8|3377.21|3377.21|3377.8|3377.8|3377.21|3377.21|0
1649686770000|2022-04-11 14:19:30|3377.29|3377.29|3377.16|3377.16|3377.29|3377.29|3377.16|3377.16|0
1649686780000|2022-04-11 14:19:40|3377.24|3377.24|3377.24|3377.24|3377.24|3377.24|3377.24|3377.24|0
1649686790000|2022-04-11 14:19:50|3377.2|3377.2|3377.2|3377.2|3377.3|3377.3|3377.2|3377.2|0
1649686800000|2022-04-11 14:20:00|3377.12|3377.12|3377.12|3377.12|3377.12|3377.12|3377.12|3377.12|0
1649686810000|2022-04-11 14:20:10|3377.05|3377.05|3376.97|3376.97|3377.05|3377.05|3376.97|3376.97|0
1649686830000|2022-04-11 14:20:30|3376.95|3376.95|3377.1|3377.1|3377.1|3377.1|3376.95|3376.95|0
1649686850000|2022-04-11 14:20:50|3377.26|3377.26|3377.26|3377.26|3377.26|3377.26|3377.26|3377.26|0
1649686860000|2022-04-11 14:21:00|3377.47|3377.47|3377.47|3377.47|3377.47|3377.47|3377.47|3377.47|0
1649686870000|2022-04-11 14:21:10|3377.68|3377.68|3377.81|3377.81|3377.81|3377.81|3377.58|3377.58|0
1649686880000|2022-04-11 14:21:20|3377.89|3377.89|3378.54|3378.54|3378.54|3378.54|3377.89|3377.89|0
1649686890000|2022-04-11 14:21:30|3378.66|3378.66|3378.62|3378.62|3378.66|3378.66|3378.62|3378.62|0
1649686900000|2022-04-11 14:21:40|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|0
1649686980000|2022-04-11 14:23:00|3378.3|3378.3|3379.47|3379.47|3379.47|3379.47|3378.14|3378.14|0
1649686990000|2022-04-11 14:23:10|3379.56|3379.56|3379.56|3379.56|3379.56|3379.56|3379.56|3379.56|0
1649687000000|2022-04-11 14:23:20|3379.36|3379.36|3379.36|3379.36|3379.36|3379.36|3379.36|3379.36|0
1649687020000|2022-04-11 14:23:40|3379.26|3379.26|3379.51|3379.51|3379.59|3379.59|3379.26|3379.26|0
1649687030000|2022-04-11 14:23:50|3379.62|3379.62|3380.29|3380.29|3380.29|3380.29|3379.62|3379.62|0
1649687040000|2022-04-11 14:24:00|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|0
1649687050000|2022-04-11 14:24:10|3380.7|3380.7|3380.7|3380.7|3380.7|3380.7|3380.7|3380.7|0
1649687060000|2022-04-11 14:24:20|3380.81|3380.81|3380.81|3380.81|3380.81|3380.81|3380.81|3380.81|0
1649687070000|2022-04-11 14:24:30|3381.14|3381.14|3381.21|3381.21|3381.21|3381.21|3381.14|3381.14|0
1649687080000|2022-04-11 14:24:40|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|0
1649687100000|2022-04-11 14:25:00|3381.35|3381.35|3381.35|3381.35|3381.35|3381.35|3381.35|3381.35|0
1649687110000|2022-04-11 14:25:10|3381.46|3381.46|3381.64|3381.64|3381.64|3381.64|3381.46|3381.46|0
1649687120000|2022-04-11 14:25:20|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|0
1649687150000|2022-04-11 14:25:50|3381.62|3381.62|3381.25|3381.25|3381.62|3381.62|3381.25|3381.25|0
1649687170000|2022-04-11 14:26:10|3381.17|3381.17|3381.07|3381.07|3381.17|3381.17|3381.07|3381.07|0
1649687180000|2022-04-11 14:26:20|3381.01|3381.01|3381.01|3381.01|3381.01|3381.01|3381.01|3381.01|0
1649687200000|2022-04-11 14:26:40|3380.84|3380.84|3380.22|3380.22|3380.84|3380.84|3379.88|3379.88|0
1649687210000|2022-04-11 14:26:50|3380.18|3380.18|3380.26|3380.26|3380.26|3380.26|3380.18|3380.18|0
1649687220000|2022-04-11 14:27:00|3380.3|3380.3|3380.15|3380.15|3380.3|3380.3|3379.99|3379.99|0
1649687230000|2022-04-11 14:27:10|3380.22|3380.22|3380.22|3380.22|3380.22|3380.22|3380.22|3380.22|0
1649687240000|2022-04-11 14:27:20|3380.14|3380.14|3380.14|3380.14|3380.14|3380.14|3380.14|3380.14|0
1649687300000|2022-04-11 14:28:20|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|3380.03|0
1649687310000|2022-04-11 14:28:30|3380.05|3380.05|3380.16|3380.16|3380.16|3380.16|3380.05|3380.05|0
1649687320000|2022-04-11 14:28:40|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|0
1649687400000|2022-04-11 14:30:00|3379.72|3379.72|3380.05|3380.05|3380.05|3380.05|3379.72|3379.72|0
1649687440000|2022-04-11 14:30:40|3379.85|3379.85|3379.85|3379.85|3379.85|3379.85|3379.77|3379.77|0
1649687450000|2022-04-11 14:30:50|3379.92|3379.92|3380.19|3380.19|3380.19|3380.19|3379.92|3379.92|0
1649687460000|2022-04-11 14:31:00|3380.23|3380.23|3380.27|3380.27|3380.27|3380.27|3380.23|3380.23|0
1649687480000|2022-04-11 14:31:20|3380.31|3380.31|3380.31|3380.31|3380.31|3380.31|3380.31|3380.31|0
1649687500000|2022-04-11 14:31:40|3380.27|3380.27|3380.27|3380.27|3380.27|3380.27|3380.27|3380.27|0
1649687530000|2022-04-11 14:32:10|3380.38|3380.38|3380.17|3380.17|3380.38|3380.38|3380.17|3380.17|0
1649687540000|2022-04-11 14:32:20|3380.3|3380.3|3380.19|3380.19|3380.3|3380.3|3380.19|3380.19|0
1649687550000|2022-04-11 14:32:30|3379.85|3379.85|3379.77|3379.77|3379.85|3379.85|3379.77|3379.77|0
1649687560000|2022-04-11 14:32:40|3379.67|3379.67|3379.59|3379.59|3379.67|3379.67|3379.59|3379.59|0
1649687580000|2022-04-11 14:33:00|3379.64|3379.64|3379.64|3379.64|3379.64|3379.64|3379.64|3379.64|0
1649687600000|2022-04-11 14:33:20|3379.56|3379.56|3379.4|3379.4|3379.56|3379.56|3379.4|3379.4|0
1649687630000|2022-04-11 14:33:50|3379.32|3379.32|3379.11|3379.11|3379.32|3379.32|3379.11|3379.11|0
1649687640000|2022-04-11 14:34:00|3379.01|3379.01|3378.76|3378.76|3379.01|3379.01|3378.76|3378.76|0
1649687650000|2022-04-11 14:34:10|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|0
1649687680000|2022-04-11 14:34:40|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|0
1649687690000|2022-04-11 14:34:50|3378.52|3378.52|3378.44|3378.44|3378.52|3378.52|3378.44|3378.44|0
1649687700000|2022-04-11 14:35:00|3378.34|3378.34|3377.89|3377.89|3378.34|3378.34|3377.89|3377.89|0
1649687710000|2022-04-11 14:35:10|3377.85|3377.85|3377.78|3377.78|3377.85|3377.85|3377.78|3377.78|0
1649687720000|2022-04-11 14:35:20|3377.7|3377.7|3377.7|3377.7|3377.7|3377.7|3377.7|3377.7|0
1649687730000|2022-04-11 14:35:30|3377.6|3377.6|3377.6|3377.6|3377.6|3377.6|3377.6|3377.6|0
1649687750000|2022-04-11 14:35:50|3377.27|3377.27|3377.19|3377.19|3377.27|3377.27|3377.19|3377.19|0
1649687760000|2022-04-11 14:36:00|3377.15|3377.15|3377.09|3377.09|3377.19|3377.19|3377.09|3377.09|0
1649687770000|2022-04-11 14:36:10|3377.17|3377.17|3377.17|3377.17|3377.17|3377.17|3377.17|3377.17|0
1649687780000|2022-04-11 14:36:20|3377.24|3377.24|3377.24|3377.24|3377.24|3377.24|3377.24|3377.24|0
1649687790000|2022-04-11 14:36:30|3377.27|3377.27|3377.27|3377.27|3377.27|3377.27|3377.27|3377.27|0
1649687800000|2022-04-11 14:36:40|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|0
1649687840000|2022-04-11 14:37:20|3377.39|3377.39|3377.37|3377.37|3377.86|3377.86|3377.37|3377.37|0
1649687850000|2022-04-11 14:37:30|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|0
1649687880000|2022-04-11 14:38:00|3377.62|3377.62|3377.62|3377.62|3377.62|3377.62|3377.62|3377.62|0
1649687900000|2022-04-11 14:38:20|3377.71|3377.71|3377.61|3377.61|3377.71|3377.71|3377.61|3377.61|0
1649687910000|2022-04-11 14:38:30|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|3377.51|0
1649687920000|2022-04-11 14:38:40|3377.4|3377.4|3377.4|3377.4|3377.4|3377.4|3377.4|3377.4|0
1649687930000|2022-04-11 14:38:50|3377.19|3377.19|3377.19|3377.19|3377.19|3377.19|3377.19|3377.19|0
1649687940000|2022-04-11 14:39:00|3376.86|3376.86|3376.7|3376.7|3376.86|3376.86|3376.7|3376.7|0
1649687950000|2022-04-11 14:39:10|3376.62|3376.62|3376.78|3376.78|3376.78|3376.78|3376.62|3376.62|0
1649687960000|2022-04-11 14:39:20|3376.45|3376.45|3376.45|3376.45|3376.45|3376.45|3376.45|3376.45|0
1649688010000|2022-04-11 14:40:10|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|0
1649688020000|2022-04-11 14:40:20|3376.29|3376.29|3375.96|3375.96|3376.29|3376.29|3375.96|3375.96|0
1649688040000|2022-04-11 14:40:40|3375.79|3375.79|3375.81|3375.81|3375.81|3375.81|3375.79|3375.79|0
1649688070000|2022-04-11 14:41:10|3376.48|3376.48|3376.48|3376.48|3376.48|3376.48|3376.48|3376.48|0
1649688080000|2022-04-11 14:41:20|3376.64|3376.64|3376.72|3376.72|3376.72|3376.72|3376.64|3376.64|0
1649688090000|2022-04-11 14:41:30|3376.82|3376.82|3376.82|3376.82|3376.82|3376.82|3376.82|3376.82|0
1649688100000|2022-04-11 14:41:40|3376.71|3376.71|3376.71|3376.71|3376.71|3376.71|3376.71|3376.71|0
1649688110000|2022-04-11 14:41:50|3376.86|3376.86|3376.71|3376.71|3376.86|3376.86|3376.6|3376.6|0
1649688120000|2022-04-11 14:42:00|3376.63|3376.63|3376.63|3376.63|3376.63|3376.63|3376.63|3376.63|0
1649688130000|2022-04-11 14:42:10|3376.58|3376.58|3376.58|3376.58|3376.58|3376.58|3376.58|3376.58|0
1649688170000|2022-04-11 14:42:50|3376.92|3376.92|3376.92|3376.92|3376.92|3376.92|3376.92|3376.92|0
1649688180000|2022-04-11 14:43:00|3376.78|3376.78|3376.9|3376.9|3376.9|3376.9|3376.78|3376.78|0
1649688190000|2022-04-11 14:43:10|3376.98|3376.98|3377.09|3377.09|3377.09|3377.09|3376.98|3376.98|0
1649688200000|2022-04-11 14:43:20|3377.16|3377.16|3377.2|3377.2|3377.2|3377.2|3377.16|3377.16|0
1649688250000|2022-04-11 14:44:10|3377.1|3377.1|3377.1|3377.1|3377.1|3377.1|3377.1|3377.1|0
1649688270000|2022-04-11 14:44:30|3377.2|3377.2|3377.2|3377.2|3377.2|3377.2|3377.2|3377.2|0
1649688300000|2022-04-11 14:45:00|3377.28|3377.28|3377.28|3377.28|3377.28|3377.28|3377.28|3377.28|0
1649688310000|2022-04-11 14:45:10|3377.44|3377.44|3377.47|3377.47|3377.7|3377.7|3377.44|3377.44|0
1649688320000|2022-04-11 14:45:20|3377.54|3377.54|3377.66|3377.66|3377.66|3377.66|3377.54|3377.54|0
1649688330000|2022-04-11 14:45:30|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|3377.76|0
1649688340000|2022-04-11 14:45:40|3377.85|3377.85|3377.9|3377.9|3377.9|3377.9|3377.85|3377.85|0
1649688350000|2022-04-11 14:45:50|3377.93|3377.93|3378.03|3378.03|3378.03|3378.03|3377.93|3377.93|0
1649688360000|2022-04-11 14:46:00|3378.31|3378.31|3379.03|3379.03|3379.03|3379.03|3378.31|3378.31|0
1649688370000|2022-04-11 14:46:10|3379.36|3379.36|3379.7|3379.7|3379.7|3379.7|3379.36|3379.36|0
1649688380000|2022-04-11 14:46:20|3379.36|3379.36|3379.59|3379.59|3379.59|3379.59|3379.36|3379.36|0
1649688390000|2022-04-11 14:46:30|3379.69|3379.69|3379.6|3379.6|3379.69|3379.69|3379.6|3379.6|0
1649688410000|2022-04-11 14:46:50|3379.81|3379.81|3380.01|3380.01|3380.01|3380.01|3379.81|3379.81|0
1649688420000|2022-04-11 14:47:00|3379.92|3379.92|3380.25|3380.25|3380.25|3380.25|3379.92|3379.92|0
1649688430000|2022-04-11 14:47:10|3380.3|3380.3|3380.33|3380.33|3380.62|3380.62|3380.3|3380.3|0
1649688440000|2022-04-11 14:47:20|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|3380.52|0
1649688470000|2022-04-11 14:47:50|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|0
1649688490000|2022-04-11 14:48:10|3380.62|3380.62|3380.64|3380.64|3380.64|3380.64|3380.62|3380.62|0
1649688500000|2022-04-11 14:48:20|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|0
1649688540000|2022-04-11 14:49:00|3380.5|3380.5|3380.5|3380.5|3380.5|3380.5|3380.5|3380.5|0
1649688550000|2022-04-11 14:49:10|3380.17|3380.17|3380.21|3380.21|3380.21|3380.21|3380.17|3380.17|0
1649688560000|2022-04-11 14:49:20|3379.88|3379.88|3379.84|3379.84|3379.88|3379.88|3379.8|3379.8|0
1649688570000|2022-04-11 14:49:30|3379.88|3379.88|3379.67|3379.67|3379.88|3379.88|3379.67|3379.67|0
1649688600000|2022-04-11 14:50:00|3379.59|3379.59|3379.27|3379.27|3379.59|3379.59|3379.27|3379.27|0
1649688610000|2022-04-11 14:50:10|3379.34|3379.34|3379.34|3379.34|3379.34|3379.34|3379.34|3379.34|0
1649688630000|2022-04-11 14:50:30|3379.46|3379.46|3379.46|3379.46|3379.46|3379.46|3379.46|3379.46|0
1649688650000|2022-04-11 14:50:50|3379.56|3379.56|3379.56|3379.56|3379.56|3379.56|3379.56|3379.56|0
1649688660000|2022-04-11 14:51:00|3379.64|3379.64|3379.64|3379.64|3379.64|3379.64|3379.64|3379.64|0
1649688670000|2022-04-11 14:51:10|3379.71|3379.71|3379.71|3379.71|3379.71|3379.71|3379.71|3379.71|0
1649688680000|2022-04-11 14:51:20|3379.89|3379.89|3379.89|3379.89|3379.89|3379.89|3379.89|3379.89|0
1649688690000|2022-04-11 14:51:30|3380.22|3380.22|3381.01|3381.01|3381.04|3381.04|3380.22|3380.22|0
1649688700000|2022-04-11 14:51:40|3381.21|3381.21|3381.35|3381.35|3381.35|3381.35|3381.21|3381.21|0
1649688730000|2022-04-11 14:52:10|3381.46|3381.46|3381.46|3381.46|3381.46|3381.46|3381.46|3381.46|0
1649688740000|2022-04-11 14:52:20|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|3381.53|0
1649688750000|2022-04-11 14:52:30|3381.61|3381.61|3381.21|3381.21|3381.61|3381.61|3381.2|3381.2|0
1649688760000|2022-04-11 14:52:40|3381.12|3381.12|3381.12|3381.12|3381.12|3381.12|3381.12|3381.12|0
1649688790000|2022-04-11 14:53:10|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|0
1649688800000|2022-04-11 14:53:20|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|3381.25|0
1649688820000|2022-04-11 14:53:40|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|3381.32|0
1649688840000|2022-04-11 14:54:00|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|0
1649688850000|2022-04-11 14:54:10|3382.06|3382.06|3382.24|3382.24|3382.24|3382.24|3382.06|3382.06|0
1649688900000|2022-04-11 14:55:00|3382.33|3382.33|3382.33|3382.33|3382.33|3382.33|3382.33|3382.33|0
1649688910000|2022-04-11 14:55:10|3382.67|3382.67|3382.77|3382.77|3382.77|3382.77|3382.67|3382.67|0
1649688920000|2022-04-11 14:55:20|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|0
1649688960000|2022-04-11 14:56:00|3383|3383|3383.24|3383.24|3383.24|3383.24|3383|3383|0
1649688970000|2022-04-11 14:56:10|3383.61|3383.61|3383.69|3383.69|3383.69|3383.69|3383.61|3383.61|0
1649688990000|2022-04-11 14:56:30|3383.81|3383.81|3383.81|3383.81|3383.81|3383.81|3383.81|3383.81|0
1649689000000|2022-04-11 14:56:40|3383.86|3383.86|3383.94|3383.94|3383.94|3383.94|3383.86|3383.86|0
1649689010000|2022-04-11 14:56:50|3384.04|3384.04|3384.04|3384.04|3384.04|3384.04|3384.04|3384.04|0
1649689020000|2022-04-11 14:57:00|3384.15|3384.15|3384.7|3384.7|3384.7|3384.7|3384.15|3384.15|0
1649689030000|2022-04-11 14:57:10|3384.62|3384.62|3384.28|3384.28|3384.62|3384.62|3384.28|3384.28|0
1649689050000|2022-04-11 14:57:30|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|0
1649689070000|2022-04-11 14:57:50|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|0
1649689090000|2022-04-11 14:58:10|3384.06|3384.06|3384.06|3384.06|3384.06|3384.06|3383.95|3383.95|0
1649689100000|2022-04-11 14:58:20|3384.13|3384.13|3384.13|3384.13|3384.13|3384.13|3384.13|3384.13|0
1649689110000|2022-04-11 14:58:30|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|0
1649689120000|2022-04-11 14:58:40|3383.98|3383.98|3384.06|3384.06|3384.06|3384.06|3383.98|3383.98|0
1649689130000|2022-04-11 14:58:50|3383.73|3383.73|3383.73|3383.73|3383.73|3383.73|3383.73|3383.73|0
1649689150000|2022-04-11 14:59:10|3383.69|3383.69|3383.65|3383.65|3383.69|3383.69|3383.65|3383.65|0
1649689170000|2022-04-11 14:59:30|3383.76|3383.76|3383.76|3383.76|3383.76|3383.76|3383.76|3383.76|0
1649689180000|2022-04-11 14:59:40|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|3383.87|0
1649689190000|2022-04-11 14:59:50|3383.83|3383.83|3383.9|3383.9|3383.9|3383.9|3383.83|3383.83|0
1649689200000|2022-04-11 15:00:00|3383.94|3383.94|3384.03|3384.03|3384.03|3384.03|3383.94|3383.94|0
1649689210000|2022-04-11 15:00:10|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|3384.36|0
1649689230000|2022-04-11 15:00:30|3384.43|3384.43|3384.43|3384.43|3384.43|3384.43|3384.43|3384.43|0
1649689240000|2022-04-11 15:00:40|3384.51|3384.51|3384.51|3384.51|3384.51|3384.51|3384.51|3384.51|0
1649689250000|2022-04-11 15:00:50|3384.18|3384.18|3384.18|3384.18|3384.18|3384.18|3384.18|3384.18|0
1649689270000|2022-04-11 15:01:10|3384.1|3384.1|3384.01|3384.01|3384.1|3384.1|3383.99|3383.99|0
1649689300000|2022-04-11 15:01:40|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|3383.98|0
1649689310000|2022-04-11 15:01:50|3383.46|3383.46|3383.5|3383.5|3383.5|3383.5|3383.38|3383.38|0
1649689320000|2022-04-11 15:02:00|3383.25|3383.25|3383.5|3383.5|3383.5|3383.5|3383.25|3383.25|0
1649689360000|2022-04-11 15:02:40|3383.58|3383.58|3383.58|3383.58|3383.58|3383.58|3383.58|3383.58|0
1649689380000|2022-04-11 15:03:00|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|0
1649689400000|2022-04-11 15:03:20|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|0
1649689440000|2022-04-11 15:04:00|3383.16|3383.16|3383|3383|3383.16|3383.16|3383|3383|0
1649689500000|2022-04-11 15:05:00|3383.27|3383.27|3383.27|3383.27|3383.27|3383.27|3383.27|3383.27|0
1649689540000|2022-04-11 15:05:40|3383.39|3383.39|3383.39|3383.39|3383.39|3383.39|3383.39|3383.39|0
1649689550000|2022-04-11 15:05:50|3383.19|3383.19|3382.88|3382.88|3383.19|3383.19|3382.78|3382.78|0
1649689560000|2022-04-11 15:06:00|3383.55|3383.55|3383.44|3383.44|3383.55|3383.55|3383.44|3383.44|0
1649689570000|2022-04-11 15:06:10|3383.41|3383.41|3383.52|3383.52|3383.52|3383.52|3383.41|3383.41|0
1649689580000|2022-04-11 15:06:20|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|3383.56|0
1649689600000|2022-04-11 15:06:40|3383.79|3383.79|3383.86|3383.86|3383.86|3383.86|3383.79|3383.79|0
1649689630000|2022-04-11 15:07:10|3383.9|3383.9|3384.25|3384.25|3384.25|3384.25|3383.9|3383.9|0
1649689640000|2022-04-11 15:07:20|3384.91|3384.91|3384.91|3384.91|3384.91|3384.91|3384.91|3384.91|0
1649689660000|2022-04-11 15:07:40|3384.71|3384.71|3384.82|3384.82|3384.82|3384.82|3384.71|3384.71|0
1649689670000|2022-04-11 15:07:50|3384.93|3384.93|3384.51|3384.51|3384.93|3384.93|3384.51|3384.51|0
1649689680000|2022-04-11 15:08:00|3384.47|3384.47|3384.43|3384.43|3384.47|3384.47|3384.43|3384.43|0
1649689700000|2022-04-11 15:08:20|3384.51|3384.51|3384.51|3384.51|3384.51|3384.51|3384.51|3384.51|0
1649689720000|2022-04-11 15:08:40|3384.63|3384.63|3384.7|3384.7|3384.7|3384.7|3384.63|3384.63|0
1649689730000|2022-04-11 15:08:50|3385.03|3385.03|3385.14|3385.14|3385.14|3385.14|3385.03|3385.03|0
1649689740000|2022-04-11 15:09:00|3385.8|3385.8|3385.51|3385.51|3385.8|3385.8|3385.47|3385.47|0
1649689760000|2022-04-11 15:09:20|3385.46|3385.46|3385.55|3385.55|3385.55|3385.55|3385.34|3385.34|0
1649689770000|2022-04-11 15:09:30|3385.47|3385.47|3384.85|3384.85|3385.47|3385.47|3384.85|3384.85|0
1649689780000|2022-04-11 15:09:40|3384.95|3384.95|3384.95|3384.95|3384.95|3384.95|3384.95|3384.95|0
1649689800000|2022-04-11 15:10:00|3384.62|3384.62|3383.96|3383.96|3384.62|3384.62|3383.96|3383.96|0
1649689810000|2022-04-11 15:10:10|3383.88|3383.88|3383.49|3383.49|3383.88|3383.88|3383.49|3383.49|0
1649689840000|2022-04-11 15:10:40|3383.28|3383.28|3383.28|3383.28|3383.28|3383.28|3383.18|3383.18|0
1649689860000|2022-04-11 15:11:00|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|3383.17|0
1649689870000|2022-04-11 15:11:10|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|0
1649689890000|2022-04-11 15:11:30|3382.96|3382.96|3382.96|3382.96|3382.96|3382.96|3382.96|3382.96|0
1649689900000|2022-04-11 15:11:40|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|3382.63|0
1649689930000|2022-04-11 15:12:10|3382.19|3382.19|3382.15|3382.15|3382.19|3382.19|3382.07|3382.07|0
1649689940000|2022-04-11 15:12:20|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|0
1649689950000|2022-04-11 15:12:30|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|0
1649689970000|2022-04-11 15:12:50|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|0
1649689980000|2022-04-11 15:13:00|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|0
1649689990000|2022-04-11 15:13:10|3381.83|3381.83|3381.74|3381.74|3381.83|3381.83|3381.74|3381.74|0
1649690000000|2022-04-11 15:13:20|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|0
1649690010000|2022-04-11 15:13:30|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|0
1649690020000|2022-04-11 15:13:40|3380.84|3380.84|3380.15|3380.15|3380.84|3380.84|3380.15|3380.15|0
1649690030000|2022-04-11 15:13:50|3380.24|3380.24|3380.24|3380.24|3380.24|3380.24|3380.24|3380.24|0
1649690040000|2022-04-11 15:14:00|3379.99|3379.99|3379.62|3379.62|3379.99|3379.99|3379.62|3379.62|0
1649690050000|2022-04-11 15:14:10|3379.7|3379.7|3379.7|3379.7|3379.7|3379.7|3379.7|3379.7|0
1649690070000|2022-04-11 15:14:30|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|3379.66|0
1649690080000|2022-04-11 15:14:40|3379.73|3379.73|3379.73|3379.73|3379.73|3379.73|3379.73|3379.73|0
1649690100000|2022-04-11 15:15:00|3380.17|3380.17|3380.21|3380.21|3380.21|3380.21|3380.17|3380.17|0
1649690110000|2022-04-11 15:15:10|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|0
1649690120000|2022-04-11 15:15:20|3380.5|3380.5|3380.6|3380.6|3380.6|3380.6|3380.5|3380.5|0
1649690130000|2022-04-11 15:15:30|3380.76|3380.76|3381.09|3381.09|3381.09|3381.09|3380.76|3380.76|0
1649690140000|2022-04-11 15:15:40|3380.93|3380.93|3380.82|3380.82|3380.93|3380.93|3380.82|3380.82|0
1649690160000|2022-04-11 15:16:00|3380.72|3380.72|3380.8|3380.8|3380.8|3380.8|3380.72|3380.72|0
1649690180000|2022-04-11 15:16:20|3380.83|3380.83|3380.83|3380.83|3380.83|3380.83|3380.83|3380.83|0
1649690190000|2022-04-11 15:16:30|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|0
1649690200000|2022-04-11 15:16:40|3381.15|3381.15|3381.65|3381.65|3381.65|3381.65|3381.15|3381.15|0
1649690210000|2022-04-11 15:16:50|3381.91|3381.91|3382.25|3382.25|3382.46|3382.46|3381.91|3381.91|0
1649690240000|2022-04-11 15:17:20|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|0
1649690260000|2022-04-11 15:17:40|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|0
1649690280000|2022-04-11 15:18:00|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|0
1649690290000|2022-04-11 15:18:10|3382.39|3382.39|3382.39|3382.39|3382.39|3382.39|3382.39|3382.39|0
1649690310000|2022-04-11 15:18:30|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|0
1649690340000|2022-04-11 15:19:00|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|3382.54|0
1649690370000|2022-04-11 15:19:30|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|0
1649690380000|2022-04-11 15:19:40|3382.28|3382.28|3382.18|3382.18|3382.28|3382.28|3382.18|3382.18|0
1649690400000|2022-04-11 15:20:00|3382.08|3382.08|3381.77|3381.77|3382.08|3382.08|3381.77|3381.77|0
1649690410000|2022-04-11 15:20:10|3381.85|3381.85|3381.85|3381.85|3381.85|3381.85|3381.85|3381.85|0
1649690420000|2022-04-11 15:20:20|3381.77|3381.77|3381.85|3381.85|3381.85|3381.85|3381.77|3381.77|0
1649690430000|2022-04-11 15:20:30|3381.94|3381.94|3381.83|3381.83|3381.94|3381.94|3381.83|3381.83|0
1649690440000|2022-04-11 15:20:40|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|3382.16|0
1649690460000|2022-04-11 15:21:00|3381.99|3381.99|3381.81|3381.81|3381.99|3381.99|3381.81|3381.81|0
1649690480000|2022-04-11 15:21:20|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|0
1649690490000|2022-04-11 15:21:30|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|0
1649690500000|2022-04-11 15:21:40|3381.51|3381.51|3381.4|3381.4|3381.51|3381.51|3381.4|3381.4|0
1649690510000|2022-04-11 15:21:50|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|3381.3|0
1649690520000|2022-04-11 15:22:00|3381.42|3381.42|3381.72|3381.72|3381.72|3381.72|3381.42|3381.42|0
1649690530000|2022-04-11 15:22:10|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|3381.61|0
1649690550000|2022-04-11 15:22:30|3381.94|3381.94|3381.94|3381.94|3381.94|3381.94|3381.94|3381.94|0
1649690560000|2022-04-11 15:22:40|3382.04|3382.04|3382.04|3382.04|3382.04|3382.04|3382.04|3382.04|0
1649690590000|2022-04-11 15:23:10|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|0
1649690610000|2022-04-11 15:23:30|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|0
1649690620000|2022-04-11 15:23:40|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|0
1649690630000|2022-04-11 15:23:50|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|3381.97|0
1649690640000|2022-04-11 15:24:00|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|3382.17|0
1649690650000|2022-04-11 15:24:10|3381.97|3381.97|3381.73|3381.73|3382.17|3382.17|3381.73|3381.73|0
1649690660000|2022-04-11 15:24:20|3381.52|3381.52|3381.69|3381.69|3381.69|3381.69|3381.52|3381.52|0
1649690670000|2022-04-11 15:24:30|3381.9|3381.9|3381.9|3381.9|3381.9|3381.9|3381.9|3381.9|0
1649690680000|2022-04-11 15:24:40|3381.49|3381.49|3381.28|3381.28|3381.49|3381.49|3381.28|3381.28|0
1649690690000|2022-04-11 15:24:50|3381.21|3381.21|3380.63|3380.63|3381.21|3381.21|3380.63|3380.63|0
1649690700000|2022-04-11 15:25:00|3380.29|3380.29|3380.33|3380.33|3380.33|3380.33|3380.09|3380.09|0
1649690710000|2022-04-11 15:25:10|3380.12|3380.12|3380.2|3380.2|3380.2|3380.2|3380.12|3380.12|0
1649690720000|2022-04-11 15:25:20|3380.09|3380.09|3379.9|3379.9|3380.17|3380.17|3379.9|3379.9|0
1649690730000|2022-04-11 15:25:30|3379.97|3379.97|3380.64|3380.64|3380.64|3380.64|3379.97|3379.97|0
1649690740000|2022-04-11 15:25:40|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|0
1649690750000|2022-04-11 15:25:50|3380.81|3380.81|3381.14|3381.14|3381.14|3381.14|3380.81|3380.81|0
1649690760000|2022-04-11 15:26:00|3381.18|3381.18|3381.02|3381.02|3381.18|3381.18|3380.99|3380.99|0
1649690770000|2022-04-11 15:26:10|3381.35|3381.35|3381.25|3381.25|3381.35|3381.35|3381.25|3381.25|0
1649690780000|2022-04-11 15:26:20|3381.21|3381.21|3381.21|3381.21|3381.21|3381.21|3381.21|3381.21|0
1649690790000|2022-04-11 15:26:30|3381.11|3381.11|3381.69|3381.69|3381.69|3381.69|3381.11|3381.11|0
1649690810000|2022-04-11 15:26:50|3381.72|3381.72|3381.75|3381.75|3381.75|3381.75|3381.72|3381.72|0
1649690820000|2022-04-11 15:27:00|3381.67|3381.67|3381.67|3381.67|3381.67|3381.67|3381.67|3381.67|0
1649690840000|2022-04-11 15:27:20|3381.77|3381.77|3381.3|3381.3|3381.85|3381.85|3381.3|3381.3|0
1649690850000|2022-04-11 15:27:30|3381.38|3381.38|3381.26|3381.26|3381.38|3381.38|3381.26|3381.26|0
1649690860000|2022-04-11 15:27:40|3381.45|3381.45|3381.47|3381.47|3381.53|3381.53|3381.45|3381.45|0
1649690870000|2022-04-11 15:27:50|3381.93|3381.93|3381.85|3381.85|3381.97|3381.97|3381.85|3381.85|0
1649690880000|2022-04-11 15:28:00|3381.89|3381.89|3381.97|3381.97|3381.97|3381.97|3381.89|3381.89|0
1649690890000|2022-04-11 15:28:10|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|3381.89|0
1649690900000|2022-04-11 15:28:20|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|3382.23|0
1649690910000|2022-04-11 15:28:30|3382.11|3382.11|3381.78|3381.78|3382.11|3382.11|3381.78|3381.78|0
1649690920000|2022-04-11 15:28:40|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|3381.7|0
1649690930000|2022-04-11 15:28:50|3381.59|3381.59|3381.4|3381.4|3381.59|3381.59|3381.4|3381.4|0
1649690940000|2022-04-11 15:29:00|3381.33|3381.33|3381.33|3381.33|3381.41|3381.41|3381.33|3381.33|0
1649690950000|2022-04-11 15:29:10|3381.64|3381.64|3381.48|3381.48|3381.85|3381.85|3381.48|3381.48|0
1649690960000|2022-04-11 15:29:20|3381.38|3381.38|3381.42|3381.42|3381.42|3381.42|3381.31|3381.31|0
1649690970000|2022-04-11 15:29:30|3381.34|3381.34|3381.67|3381.67|3381.72|3381.72|3381.34|3381.34|0
1649690980000|2022-04-11 15:29:40|3382.01|3382.01|3381.56|3381.56|3382.01|3382.01|3380.8|3380.8|0
1649690990000|2022-04-11 15:29:50|3381.77|3381.77|3381.75|3381.75|3381.9|3381.9|3381.56|3381.56|0
1649747700000|2022-04-12 07:15:00|3361.67|3361.67|3361.39|3361.39|3361.67|3361.67|3361.39|3361.39|0
1649747710000|2022-04-12 07:15:10|3361.46|3361.46|3361.56|3361.56|3361.56|3361.56|3361.46|3361.46|0
1649747720000|2022-04-12 07:15:20|3361.48|3361.48|3361.48|3361.48|3361.48|3361.48|3361.48|3361.48|0
1649747730000|2022-04-12 07:15:30|3361.35|3361.35|3361.35|3361.35|3361.35|3361.35|3361.35|3361.35|0
1649747740000|2022-04-12 07:15:40|3361.24|3361.24|3361.24|3361.24|3361.24|3361.24|3361.24|3361.24|0
1649747750000|2022-04-12 07:15:50|3361.93|3361.93|3361.94|3361.94|3362.19|3362.19|3361.86|3361.86|0
1649747770000|2022-04-12 07:16:10|3362.01|3362.01|3361.83|3361.83|3362.12|3362.12|3361.7|3361.7|0
1649747780000|2022-04-12 07:16:20|3361.91|3361.91|3361.91|3361.91|3361.91|3361.91|3361.91|3361.91|0
1649747790000|2022-04-12 07:16:30|3361.83|3361.83|3361.83|3361.83|3361.83|3361.83|3361.83|3361.83|0
1649747800000|2022-04-12 07:16:40|3360.95|3360.95|3360.16|3360.16|3360.95|3360.95|3360.16|3360.16|0
1649747820000|2022-04-12 07:17:00|3360.24|3360.24|3360.34|3360.34|3360.34|3360.34|3360.24|3360.24|0
1649747830000|2022-04-12 07:17:10|3360.17|3360.17|3359.67|3359.67|3360.17|3360.17|3359.67|3359.67|0
1649747840000|2022-04-12 07:17:20|3359|3359|3358.74|3358.74|3359|3359|3358.37|3358.37|0
1649747850000|2022-04-12 07:17:30|3358.41|3358.41|3358.41|3358.41|3358.41|3358.41|3358.23|3358.23|0
1649747860000|2022-04-12 07:17:40|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|0
1649747870000|2022-04-12 07:17:50|3358.28|3358.28|3358.28|3358.28|3358.28|3358.28|3358.28|3358.28|0
1649747880000|2022-04-12 07:18:00|3357.86|3357.86|3357.53|3357.53|3357.86|3357.86|3357.3|3357.3|0
1649747890000|2022-04-12 07:18:10|3357.29|3357.29|3356.38|3356.38|3357.29|3357.29|3356.38|3356.38|0
1649747900000|2022-04-12 07:18:20|3356.3|3356.3|3354.66|3354.66|3356.3|3356.3|3354.66|3354.66|0
1649747910000|2022-04-12 07:18:30|3354.56|3354.56|3354.56|3354.56|3354.56|3354.56|3354.56|3354.56|0
1649747920000|2022-04-12 07:18:40|3354.48|3354.48|3354.33|3354.33|3354.48|3354.48|3354.26|3354.26|0
1649747930000|2022-04-12 07:18:50|3353.66|3353.66|3353.66|3353.66|3353.66|3353.66|3353.66|3353.66|0
1649747960000|2022-04-12 07:19:20|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|0
1649748000000|2022-04-12 07:20:00|3353.56|3353.56|3353.56|3353.56|3353.56|3353.56|3353.56|3353.56|0
1649748010000|2022-04-12 07:20:10|3353.48|3353.48|3353.44|3353.44|3353.74|3353.74|3353.44|3353.44|0
1649748050000|2022-04-12 07:20:50|3353.54|3353.54|3353.54|3353.54|3353.54|3353.54|3353.54|3353.54|0
1649748060000|2022-04-12 07:21:00|3353.46|3353.46|3354.3|3354.3|3354.3|3354.3|3353.22|3353.22|0
1649748070000|2022-04-12 07:21:10|3354.38|3354.38|3354.38|3354.38|3354.38|3354.38|3354.38|3354.38|0
1649748100000|2022-04-12 07:21:40|3354.04|3354.04|3353.96|3353.96|3354.25|3354.25|3353.96|3353.96|0
1649748110000|2022-04-12 07:21:50|3353.87|3353.87|3353.54|3353.54|3353.87|3353.87|3353.54|3353.54|0
1649748120000|2022-04-12 07:22:00|3353.38|3353.38|3353.37|3353.37|3353.56|3353.56|3353.33|3353.33|0
1649748140000|2022-04-12 07:22:20|3352.84|3352.84|3352.38|3352.38|3352.84|3352.84|3352.38|3352.38|0
1649748160000|2022-04-12 07:22:40|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|0
1649748170000|2022-04-12 07:22:50|3352.35|3352.35|3352.17|3352.17|3352.35|3352.35|3352.17|3352.17|0
1649748180000|2022-04-12 07:23:00|3352.12|3352.12|3351.78|3351.78|3352.12|3352.12|3351.78|3351.78|0
1649748190000|2022-04-12 07:23:10|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|0
1649748230000|2022-04-12 07:23:50|3351.28|3351.28|3351.28|3351.28|3351.28|3351.28|3351.28|3351.28|0
1649748250000|2022-04-12 07:24:10|3351.4|3351.4|3351.4|3351.4|3351.4|3351.4|3351.4|3351.4|0
1649748260000|2022-04-12 07:24:20|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|0
1649748270000|2022-04-12 07:24:30|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|0
1649748280000|2022-04-12 07:24:40|3352.34|3352.34|3352.42|3352.42|3352.42|3352.42|3352.34|3352.34|0
1649748300000|2022-04-12 07:25:00|3351.75|3351.75|3352.18|3352.18|3352.42|3352.42|3351.33|3351.33|0
1649748310000|2022-04-12 07:25:10|3352.28|3352.28|3353.19|3353.19|3353.19|3353.19|3352.28|3352.28|0
1649748320000|2022-04-12 07:25:20|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|3353.86|0
1649748330000|2022-04-12 07:25:30|3354.14|3354.14|3354.79|3354.79|3354.79|3354.79|3354.14|3354.14|0
1649748340000|2022-04-12 07:25:40|3355.21|3355.21|3355.21|3355.21|3355.21|3355.21|3355.21|3355.21|0
1649748350000|2022-04-12 07:25:50|3354.88|3354.88|3356.62|3356.62|3356.62|3356.62|3354.88|3354.88|0
1649748360000|2022-04-12 07:26:00|3356.8|3356.8|3357.75|3357.75|3357.75|3357.75|3356.8|3356.8|0
1649748370000|2022-04-12 07:26:10|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|0
1649748380000|2022-04-12 07:26:20|3358.34|3358.34|3358.44|3358.44|3358.44|3358.44|3358.34|3358.34|0
1649748400000|2022-04-12 07:26:40|3358.11|3358.11|3358.44|3358.44|3358.44|3358.44|3358.11|3358.11|0
1649748420000|2022-04-12 07:27:00|3358.49|3358.49|3358.34|3358.34|3358.49|3358.49|3358.34|3358.34|0
1649748430000|2022-04-12 07:27:10|3358.17|3358.17|3358.17|3358.17|3358.17|3358.17|3357.82|3357.82|0
1649748450000|2022-04-12 07:27:30|3357.86|3357.86|3357.7|3357.7|3357.86|3357.86|3357.7|3357.7|0
1649748470000|2022-04-12 07:27:50|3357.81|3357.81|3357.86|3357.86|3357.86|3357.86|3357.81|3357.81|0
1649748480000|2022-04-12 07:28:00|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|0
1649748490000|2022-04-12 07:28:10|3357.94|3357.94|3357.94|3357.94|3357.94|3357.94|3357.94|3357.94|0
1649748500000|2022-04-12 07:28:20|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|0
1649748510000|2022-04-12 07:28:30|3358.43|3358.43|3358.93|3358.93|3358.93|3358.93|3358.43|3358.43|0
1649748520000|2022-04-12 07:28:40|3359.01|3359.01|3359.86|3359.86|3359.86|3359.86|3359.01|3359.01|0
1649748550000|2022-04-12 07:29:10|3360.07|3360.07|3360.3|3360.3|3360.3|3360.3|3360.07|3360.07|0
1649748560000|2022-04-12 07:29:20|3361.3|3361.3|3361.96|3361.96|3361.96|3361.96|3361.3|3361.3|0
1649748580000|2022-04-12 07:29:40|3362.07|3362.07|3362.07|3362.07|3362.07|3362.07|3362.07|3362.07|0
1649748600000|2022-04-12 07:30:00|3362.4|3362.4|3362.5|3362.5|3362.5|3362.5|3362.4|3362.4|0
1649748610000|2022-04-12 07:30:10|3362.4|3362.4|3362.48|3362.48|3362.48|3362.48|3362.4|3362.4|0
1649748630000|2022-04-12 07:30:30|3362.15|3362.15|3362.09|3362.09|3362.15|3362.15|3361.99|3361.99|0
1649748640000|2022-04-12 07:30:40|3361.43|3361.43|3361.49|3361.49|3361.57|3361.57|3361.43|3361.43|0
1649748650000|2022-04-12 07:30:50|3361.72|3361.72|3362.72|3362.72|3362.72|3362.72|3361.39|3361.39|0
1649748680000|2022-04-12 07:31:20|3362.39|3362.39|3361.52|3361.52|3362.39|3362.39|3361.52|3361.52|0
1649748690000|2022-04-12 07:31:30|3361.37|3361.37|3360.81|3360.81|3361.37|3361.37|3360.81|3360.81|0
1649748710000|2022-04-12 07:31:50|3360.93|3360.93|3360.93|3360.93|3360.93|3360.93|3360.93|3360.93|0
1649748730000|2022-04-12 07:32:10|3360.82|3360.82|3360.82|3360.82|3360.82|3360.82|3360.82|3360.82|0
1649748760000|2022-04-12 07:32:40|3360.74|3360.74|3360.53|3360.53|3360.74|3360.74|3360.53|3360.53|0
1649748790000|2022-04-12 07:33:10|3360.36|3360.36|3359.75|3359.75|3360.36|3360.36|3359.75|3359.75|0
1649748800000|2022-04-12 07:33:20|3359.38|3359.38|3359.92|3359.92|3359.92|3359.92|3359.38|3359.38|0
1649748810000|2022-04-12 07:33:30|3360.11|3360.11|3359.95|3359.95|3360.11|3360.11|3359.95|3359.95|0
1649748840000|2022-04-12 07:34:00|3359.77|3359.77|3359.77|3359.77|3359.77|3359.77|3359.77|3359.77|0
1649748850000|2022-04-12 07:34:10|3359.85|3359.85|3360.05|3360.05|3360.27|3360.27|3359.85|3359.85|0
1649748860000|2022-04-12 07:34:20|3359.97|3359.97|3359.69|3359.69|3359.97|3359.97|3359.69|3359.69|0
1649748870000|2022-04-12 07:34:30|3359.85|3359.85|3360.19|3360.19|3360.19|3360.19|3359.85|3359.85|0
1649748900000|2022-04-12 07:35:00|3360.09|3360.09|3360.33|3360.33|3360.33|3360.33|3360|3360|0
1649748920000|2022-04-12 07:35:20|3360.22|3360.22|3360.22|3360.22|3360.22|3360.22|3360.22|3360.22|0
1649748930000|2022-04-12 07:35:30|3360.11|3360.11|3359.84|3359.84|3360.11|3360.11|3359.84|3359.84|0
1649748940000|2022-04-12 07:35:40|3359.49|3359.49|3359.49|3359.49|3359.49|3359.49|3359.49|3359.49|0
1649748950000|2022-04-12 07:35:50|3359.42|3359.42|3358.13|3358.13|3359.42|3359.42|3358.13|3358.13|0
1649748960000|2022-04-12 07:36:00|3358.18|3358.18|3357.88|3357.88|3358.42|3358.42|3357.88|3357.88|0
1649748970000|2022-04-12 07:36:10|3357.67|3357.67|3357.59|3357.59|3357.67|3357.67|3357.59|3357.59|0
1649748980000|2022-04-12 07:36:20|3357.67|3357.67|3357.62|3357.62|3357.78|3357.78|3357.62|3357.62|0
1649748990000|2022-04-12 07:36:30|3357.31|3357.31|3357.08|3357.08|3357.31|3357.31|3357.08|3357.08|0
1649749000000|2022-04-12 07:36:40|3356.85|3356.85|3356.85|3356.85|3356.85|3356.85|3356.85|3356.85|0
1649749020000|2022-04-12 07:37:00|3356.76|3356.76|3356.24|3356.24|3356.76|3356.76|3356.24|3356.24|0
1649749030000|2022-04-12 07:37:10|3356.16|3356.16|3356.02|3356.02|3356.16|3356.16|3356.02|3356.02|0
1649749040000|2022-04-12 07:37:20|3355.85|3355.85|3354.96|3354.96|3355.85|3355.85|3354.96|3354.96|0
1649749050000|2022-04-12 07:37:30|3354.89|3354.89|3354.93|3354.93|3354.93|3354.93|3354.72|3354.72|0
1649749070000|2022-04-12 07:37:50|3354.77|3354.77|3354.62|3354.62|3354.77|3354.77|3354.62|3354.62|0
1649749080000|2022-04-12 07:38:00|3354.53|3354.53|3354.48|3354.48|3354.53|3354.53|3354.37|3354.37|0
1649749090000|2022-04-12 07:38:10|3354.38|3354.38|3354.09|3354.09|3354.38|3354.38|3354.09|3354.09|0
1649749100000|2022-04-12 07:38:20|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|0
1649749110000|2022-04-12 07:38:30|3354.11|3354.11|3354.11|3354.11|3354.11|3354.11|3354.11|3354.11|0
1649749130000|2022-04-12 07:38:50|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|0
1649749140000|2022-04-12 07:39:00|3354.27|3354.27|3354.06|3354.06|3354.27|3354.27|3353.94|3353.94|0
1649749150000|2022-04-12 07:39:10|3354.21|3354.21|3354.06|3354.06|3354.21|3354.21|3353.9|3353.9|0
1649749180000|2022-04-12 07:39:40|3354.01|3354.01|3354.22|3354.22|3354.22|3354.22|3354.01|3354.01|0
1649749190000|2022-04-12 07:39:50|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|3353.76|0
1649749210000|2022-04-12 07:40:10|3353.74|3353.74|3353.71|3353.71|3353.76|3353.76|3353.71|3353.71|0
1649749230000|2022-04-12 07:40:30|3353.63|3353.63|3353.6|3353.6|3353.63|3353.63|3353.55|3353.55|0
1649749260000|2022-04-12 07:41:00|3353.57|3353.57|3353.82|3353.82|3353.82|3353.82|3353.57|3353.57|0
1649749270000|2022-04-12 07:41:10|3353.49|3353.49|3353|3353|3353.49|3353.49|3353|3353|0
1649749280000|2022-04-12 07:41:20|3352.84|3352.84|3352.84|3352.84|3352.84|3352.84|3352.84|3352.84|0
1649749300000|2022-04-12 07:41:40|3352.88|3352.88|3352.88|3352.88|3352.88|3352.88|3352.88|3352.88|0
1649749320000|2022-04-12 07:42:00|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|0
1649749330000|2022-04-12 07:42:10|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|0
1649749340000|2022-04-12 07:42:20|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|0
1649749360000|2022-04-12 07:42:40|3352.48|3352.48|3352.76|3352.76|3352.76|3352.76|3352.48|3352.48|0
1649749370000|2022-04-12 07:42:50|3353.19|3353.19|3353.19|3353.19|3353.23|3353.23|3353.19|3353.19|0
1649749380000|2022-04-12 07:43:00|3353.26|3353.26|3353.83|3353.83|3353.83|3353.83|3353.26|3353.26|0
1649749400000|2022-04-12 07:43:20|3353.75|3353.75|3353.91|3353.91|3353.91|3353.91|3353.75|3353.75|0
1649749430000|2022-04-12 07:43:50|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|0
1649749440000|2022-04-12 07:44:00|3353.74|3353.74|3353.74|3353.74|3353.74|3353.74|3353.74|3353.74|0
1649749470000|2022-04-12 07:44:30|3353.85|3353.85|3353.67|3353.67|3353.85|3353.85|3353.67|3353.67|0
1649749490000|2022-04-12 07:44:50|3353.81|3353.81|3353.81|3353.81|3353.81|3353.81|3353.81|3353.81|0
1649749510000|2022-04-12 07:45:10|3354.02|3354.02|3354.29|3354.29|3354.29|3354.29|3353.94|3353.94|0
1649749530000|2022-04-12 07:45:30|3354.1|3354.1|3354.1|3354.1|3354.1|3354.1|3354.01|3354.01|0
1649749550000|2022-04-12 07:45:50|3354.18|3354.18|3354.42|3354.42|3354.42|3354.42|3354.18|3354.18|0
1649749560000|2022-04-12 07:46:00|3354.52|3354.52|3354.89|3354.89|3354.89|3354.89|3354.52|3354.52|0
1649749570000|2022-04-12 07:46:10|3354.79|3354.79|3354.68|3354.68|3354.79|3354.79|3354.68|3354.68|0
1649749580000|2022-04-12 07:46:20|3354.79|3354.79|3354.87|3354.87|3354.87|3354.87|3354.79|3354.79|0
1649749600000|2022-04-12 07:46:40|3354.84|3354.84|3354.77|3354.77|3354.84|3354.84|3354.77|3354.77|0
1649749610000|2022-04-12 07:46:50|3354.93|3354.93|3355.01|3355.01|3355.01|3355.01|3354.93|3354.93|0
1649749620000|2022-04-12 07:47:00|3355.17|3355.17|3355.52|3355.52|3355.52|3355.52|3355.09|3355.09|0
1649749630000|2022-04-12 07:47:10|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|0
1649749640000|2022-04-12 07:47:20|3355.91|3355.91|3355.91|3355.91|3355.91|3355.91|3355.91|3355.91|0
1649749660000|2022-04-12 07:47:40|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|0
1649749680000|2022-04-12 07:48:00|3355.76|3355.76|3356.09|3356.09|3356.09|3356.09|3355.76|3355.76|0
1649749690000|2022-04-12 07:48:10|3356.02|3356.02|3356.02|3356.02|3356.02|3356.02|3356.02|3356.02|0
1649749700000|2022-04-12 07:48:20|3356.12|3356.12|3356.12|3356.12|3356.12|3356.12|3356.12|3356.12|0
1649749710000|2022-04-12 07:48:30|3356.54|3356.54|3356.54|3356.54|3356.54|3356.54|3356.54|3356.54|0
1649749720000|2022-04-12 07:48:40|3356.49|3356.49|3356.16|3356.16|3356.49|3356.49|3356.16|3356.16|0
1649749730000|2022-04-12 07:48:50|3356.18|3356.18|3356.13|3356.13|3356.18|3356.18|3356.13|3356.13|0
1649749740000|2022-04-12 07:49:00|3356.2|3356.2|3356.15|3356.15|3356.2|3356.2|3356.1|3356.1|0
1649749750000|2022-04-12 07:49:10|3356.18|3356.18|3356.12|3356.12|3356.23|3356.23|3356.12|3356.12|0
1649749760000|2022-04-12 07:49:20|3356.3|3356.3|3356.3|3356.3|3356.3|3356.3|3356.3|3356.3|0
1649749780000|2022-04-12 07:49:40|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|0
1649749790000|2022-04-12 07:49:50|3356.32|3356.32|3356.68|3356.68|3356.68|3356.68|3356.32|3356.32|0
1649749800000|2022-04-12 07:50:00|3356.6|3356.6|3356.6|3356.6|3356.6|3356.6|3356.6|3356.6|0
1649749810000|2022-04-12 07:50:10|3356.68|3356.68|3356.48|3356.48|3356.68|3356.68|3356.48|3356.48|0
1649749820000|2022-04-12 07:50:20|3356.63|3356.63|3356.63|3356.63|3356.63|3356.63|3356.63|3356.63|0
1649749830000|2022-04-12 07:50:30|3356.47|3356.47|3356.47|3356.47|3356.47|3356.47|3356.47|3356.47|0
1649749840000|2022-04-12 07:50:40|3356.31|3356.31|3356.21|3356.21|3356.31|3356.31|3356.21|3356.21|0
1649749850000|2022-04-12 07:50:50|3356.29|3356.29|3356.29|3356.29|3356.29|3356.29|3356.29|3356.29|0
1649749860000|2022-04-12 07:51:00|3356.22|3356.22|3356.14|3356.14|3356.22|3356.22|3356.14|3356.14|0
1649749890000|2022-04-12 07:51:30|3356.02|3356.02|3356.25|3356.25|3356.25|3356.25|3356.02|3356.02|0
1649749900000|2022-04-12 07:51:40|3356.34|3356.34|3356.44|3356.44|3356.44|3356.44|3356.34|3356.34|0
1649749910000|2022-04-12 07:51:50|3356.77|3356.77|3356.95|3356.95|3356.95|3356.95|3356.77|3356.77|0
1649749920000|2022-04-12 07:52:00|3356.87|3356.87|3356.98|3356.98|3356.98|3356.98|3356.87|3356.87|0
1649749930000|2022-04-12 07:52:10|3357.21|3357.21|3357.25|3357.25|3357.32|3357.32|3357.21|3357.21|0
1649749940000|2022-04-12 07:52:20|3357.22|3357.22|3356.85|3356.85|3357.22|3357.22|3356.85|3356.85|0
1649749950000|2022-04-12 07:52:30|3356.67|3356.67|3356.56|3356.56|3356.67|3356.67|3356.56|3356.56|0
1649749960000|2022-04-12 07:52:40|3356.23|3356.23|3356.23|3356.23|3356.23|3356.23|3356.23|3356.23|0
1649750000000|2022-04-12 07:53:20|3356.54|3356.54|3356.62|3356.62|3356.62|3356.62|3356.54|3356.54|0
1649750010000|2022-04-12 07:53:30|3356.72|3356.72|3356.72|3356.72|3356.72|3356.72|3356.72|3356.72|0
1649750030000|2022-04-12 07:53:50|3356.56|3356.56|3356.56|3356.56|3356.56|3356.56|3356.56|3356.56|0
1649750040000|2022-04-12 07:54:00|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|0
1649750050000|2022-04-12 07:54:10|3356.37|3356.37|3355.83|3355.83|3356.7|3356.7|3355.83|3355.83|0
1649750060000|2022-04-12 07:54:20|3355.99|3355.99|3356.12|3356.12|3356.2|3356.2|3355.99|3355.99|0
1649750070000|2022-04-12 07:54:30|3356.2|3356.2|3356.3|3356.3|3356.3|3356.3|3356.2|3356.2|0
1649750080000|2022-04-12 07:54:40|3356.38|3356.38|3356.38|3356.38|3356.38|3356.38|3356.38|3356.38|0
1649750120000|2022-04-12 07:55:20|3356.46|3356.46|3356.46|3356.46|3356.46|3356.46|3356.46|3356.46|0
1649750140000|2022-04-12 07:55:40|3356.62|3356.62|3356.62|3356.62|3356.62|3356.62|3356.62|3356.62|0
1649750150000|2022-04-12 07:55:50|3356.69|3356.69|3356.69|3356.69|3356.69|3356.69|3356.69|3356.69|0
1649750170000|2022-04-12 07:56:10|3356.9|3356.9|3356.36|3356.36|3356.9|3356.9|3356.36|3356.36|0
1649750210000|2022-04-12 07:56:50|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|3356.15|0
1649750240000|2022-04-12 07:57:20|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|0
1649750260000|2022-04-12 07:57:40|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|0
1649750270000|2022-04-12 07:57:50|3356.61|3356.61|3356.61|3356.61|3356.61|3356.61|3356.61|3356.61|0
1649750300000|2022-04-12 07:58:20|3356.5|3356.5|3356.5|3356.5|3356.5|3356.5|3356.5|3356.5|0
1649750350000|2022-04-12 07:59:10|3356.17|3356.17|3356.17|3356.17|3356.17|3356.17|3356.17|3356.17|0
1649750360000|2022-04-12 07:59:20|3356.07|3356.07|3356.07|3356.07|3356.07|3356.07|3356.07|3356.07|0
1649750380000|2022-04-12 07:59:40|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|0
1649750390000|2022-04-12 07:59:50|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|0
1649750400000|2022-04-12 08:00:00|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|0
1649750410000|2022-04-12 08:00:10|3355.27|3355.27|3355.27|3355.27|3355.27|3355.27|3355.27|3355.27|0
1649750420000|2022-04-12 08:00:20|3355.2|3355.2|3355.09|3355.09|3355.2|3355.2|3355.09|3355.09|0
1649750460000|2022-04-12 08:01:00|3355.43|3355.43|3355.43|3355.43|3355.43|3355.43|3355.43|3355.43|0
1649750470000|2022-04-12 08:01:10|3355.35|3355.35|3355.28|3355.28|3355.35|3355.35|3355.28|3355.28|0
1649750520000|2022-04-12 08:02:00|3355.08|3355.08|3355.19|3355.19|3355.19|3355.19|3355.08|3355.08|0
1649750530000|2022-04-12 08:02:10|3355.3|3355.3|3355.52|3355.52|3355.52|3355.52|3355.3|3355.3|0
1649750580000|2022-04-12 08:03:00|3355.44|3355.44|3355.44|3355.44|3355.44|3355.44|3355.44|3355.44|0
1649750590000|2022-04-12 08:03:10|3355.32|3355.32|3355.53|3355.53|3355.53|3355.53|3355.32|3355.32|0
1649750600000|2022-04-12 08:03:20|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|0
1649750620000|2022-04-12 08:03:40|3355.12|3355.12|3355.12|3355.12|3355.12|3355.12|3355.12|3355.12|0
1649750630000|2022-04-12 08:03:50|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|0
1649750640000|2022-04-12 08:04:00|3355.28|3355.28|3355.3|3355.3|3355.3|3355.3|3355.19|3355.19|0
1649750650000|2022-04-12 08:04:10|3355.22|3355.22|3355.1|3355.1|3355.22|3355.22|3355.1|3355.1|0
1649750660000|2022-04-12 08:04:20|3354.89|3354.89|3354.81|3354.81|3354.89|3354.89|3354.81|3354.81|0
1649750670000|2022-04-12 08:04:30|3354.97|3354.97|3354.97|3354.97|3354.97|3354.97|3354.97|3354.97|0
1649750680000|2022-04-12 08:04:40|3354.63|3354.63|3354.63|3354.63|3354.63|3354.63|3354.63|3354.63|0
1649750690000|2022-04-12 08:04:50|3354.74|3354.74|3354.89|3354.89|3354.89|3354.89|3354.74|3354.74|0
1649750710000|2022-04-12 08:05:10|3354.73|3354.73|3353|3353|3354.73|3354.73|3353|3353|0
1649750720000|2022-04-12 08:05:20|3353.08|3353.08|3352.85|3352.85|3353.08|3353.08|3352.85|3352.85|0
1649750730000|2022-04-12 08:05:30|3352.77|3352.77|3352.77|3352.77|3352.77|3352.77|3352.77|3352.77|0
1649750760000|2022-04-12 08:06:00|3352.67|3352.67|3352.67|3352.67|3352.67|3352.67|3352.67|3352.67|0
1649750770000|2022-04-12 08:06:10|3352.63|3352.63|3352.63|3352.63|3352.63|3352.63|3352.63|3352.63|0
1649750790000|2022-04-12 08:06:30|3352.3|3352.3|3352.02|3352.02|3352.3|3352.3|3352.02|3352.02|0
1649750800000|2022-04-12 08:06:40|3351.36|3351.36|3351.27|3351.27|3351.36|3351.36|3351.27|3351.27|0
1649750810000|2022-04-12 08:06:50|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|3351.27|3351.27|0
1649750820000|2022-04-12 08:07:00|3351.65|3351.65|3351.65|3351.65|3351.65|3351.65|3351.65|3351.65|0
1649750830000|2022-04-12 08:07:10|3351.69|3351.69|3351.69|3351.69|3351.69|3351.69|3351.69|3351.69|0
1649750840000|2022-04-12 08:07:20|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|0
1649750870000|2022-04-12 08:07:50|3351.66|3351.66|3351.66|3351.66|3351.66|3351.66|3351.66|3351.66|0
1649750880000|2022-04-12 08:08:00|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|0
1649750900000|2022-04-12 08:08:20|3351.12|3351.12|3351.12|3351.12|3351.12|3351.12|3351.12|3351.12|0
1649750930000|2022-04-12 08:08:50|3351.21|3351.21|3351.29|3351.29|3351.29|3351.29|3351.21|3351.21|0
1649750940000|2022-04-12 08:09:00|3351.01|3351.01|3351.01|3351.01|3351.01|3351.01|3351.01|3351.01|0
1649751000000|2022-04-12 08:10:00|3351.05|3351.05|3351.21|3351.21|3351.21|3351.21|3351.05|3351.05|0
1649751010000|2022-04-12 08:10:10|3350.88|3350.88|3350.93|3350.93|3350.93|3350.93|3350.88|3350.88|0
1649751020000|2022-04-12 08:10:20|3351.14|3351.14|3351.65|3351.65|3351.65|3351.65|3351.14|3351.14|0
1649751030000|2022-04-12 08:10:30|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|0
1649751060000|2022-04-12 08:11:00|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|0
1649751080000|2022-04-12 08:11:20|3352.16|3352.16|3352.5|3352.5|3352.5|3352.5|3352.16|3352.16|0
1649751090000|2022-04-12 08:11:30|3352.21|3352.21|3352.21|3352.21|3352.21|3352.21|3352.21|3352.21|0
1649751100000|2022-04-12 08:11:40|3351.88|3351.88|3351.88|3351.88|3351.88|3351.88|3351.88|3351.88|0
1649751150000|2022-04-12 08:12:30|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|0
1649751180000|2022-04-12 08:13:00|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|0
1649751190000|2022-04-12 08:13:10|3351.2|3351.2|3351.2|3351.2|3351.2|3351.2|3350.87|3350.87|0
1649751200000|2022-04-12 08:13:20|3350.87|3350.87|3351.21|3351.21|3351.29|3351.29|3350.87|3350.87|0
1649751210000|2022-04-12 08:13:30|3351.13|3351.13|3350.92|3350.92|3351.13|3351.13|3350.92|3350.92|0
1649751220000|2022-04-12 08:13:40|3350.74|3350.74|3350.27|3350.27|3350.74|3350.74|3350.27|3350.27|0
1649751250000|2022-04-12 08:14:10|3350.35|3350.35|3350.35|3350.35|3350.35|3350.35|3350.35|3350.35|0
1649751270000|2022-04-12 08:14:30|3350.02|3350.02|3350.02|3350.02|3350.02|3350.02|3350.02|3350.02|0
1649751320000|2022-04-12 08:15:20|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|0
1649751360000|2022-04-12 08:16:00|3350.57|3350.57|3350.57|3350.57|3350.57|3350.57|3350.57|3350.57|0
1649751380000|2022-04-12 08:16:20|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|0
1649751390000|2022-04-12 08:16:30|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|0
1649751420000|2022-04-12 08:17:00|3350.87|3350.87|3350.87|3350.87|3350.87|3350.87|3350.87|3350.87|0
1649751430000|2022-04-12 08:17:10|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|0
1649751440000|2022-04-12 08:17:20|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|0
1649751460000|2022-04-12 08:17:40|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|0
1649751480000|2022-04-12 08:18:00|3350.05|3350.05|3350.14|3350.14|3350.14|3350.14|3350.05|3350.05|0
1649751530000|2022-04-12 08:18:50|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|0
1649751540000|2022-04-12 08:19:00|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|0
1649751550000|2022-04-12 08:19:10|3350.84|3350.84|3350.51|3350.51|3350.84|3350.84|3350.51|3350.51|0
1649751570000|2022-04-12 08:19:30|3350.17|3350.17|3350.1|3350.1|3350.17|3350.17|3350.1|3350.1|0
1649751580000|2022-04-12 08:19:40|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|0
1649751590000|2022-04-12 08:19:50|3349.57|3349.57|3348.5|3348.5|3349.57|3349.57|3348.5|3348.5|0
1649751600000|2022-04-12 08:20:00|3348.29|3348.29|3348.16|3348.16|3348.29|3348.29|3347.95|3347.95|0
1649751610000|2022-04-12 08:20:10|3348.07|3348.07|3348.14|3348.14|3348.14|3348.14|3348.07|3348.07|0
1649751640000|2022-04-12 08:20:40|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|0
1649751650000|2022-04-12 08:20:50|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|0
1649751660000|2022-04-12 08:21:00|3348.03|3348.03|3346.5|3346.5|3348.03|3348.03|3346.16|3346.16|0
1649751670000|2022-04-12 08:21:10|3346.29|3346.29|3346.29|3346.29|3346.29|3346.29|3346.29|3346.29|0
1649751680000|2022-04-12 08:21:20|3345.74|3345.74|3345.97|3345.97|3345.97|3345.97|3345.74|3345.74|0
1649751690000|2022-04-12 08:21:30|3345.86|3345.86|3345.86|3345.86|3345.86|3345.86|3345.86|3345.86|0
1649751700000|2022-04-12 08:21:40|3345.94|3345.94|3345.75|3345.75|3345.94|3345.94|3345.75|3345.75|0
1649751720000|2022-04-12 08:22:00|3345.86|3345.86|3346.09|3346.09|3346.09|3346.09|3345.86|3345.86|0
1649751730000|2022-04-12 08:22:10|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|0
1649751740000|2022-04-12 08:22:20|3345.86|3345.86|3346.6|3346.6|3346.6|3346.6|3345.86|3345.86|0
1649751750000|2022-04-12 08:22:30|3347.01|3347.01|3347.13|3347.13|3347.13|3347.13|3347.01|3347.01|0
1649751770000|2022-04-12 08:22:50|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1649751780000|2022-04-12 08:23:00|3347.23|3347.23|3347.23|3347.23|3347.23|3347.23|3347.23|3347.23|0
1649751790000|2022-04-12 08:23:10|3347.26|3347.26|3347.55|3347.55|3347.55|3347.55|3347.26|3347.26|0
1649751800000|2022-04-12 08:23:20|3347.59|3347.59|3348.4|3348.4|3348.4|3348.4|3347.59|3347.59|0
1649751810000|2022-04-12 08:23:30|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|0
1649751830000|2022-04-12 08:23:50|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|0
1649751840000|2022-04-12 08:24:00|3348.77|3348.77|3348.85|3348.85|3348.85|3348.85|3348.77|3348.77|0
1649751850000|2022-04-12 08:24:10|3348.83|3348.83|3348.73|3348.73|3348.83|3348.83|3348.73|3348.73|0
1649751860000|2022-04-12 08:24:20|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|0
1649751870000|2022-04-12 08:24:30|3348.66|3348.66|3348.61|3348.61|3348.66|3348.66|3348.61|3348.61|0
1649751880000|2022-04-12 08:24:40|3348.28|3348.28|3348.25|3348.25|3348.32|3348.32|3348.25|3348.25|0
1649751900000|2022-04-12 08:25:00|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|0
1649751910000|2022-04-12 08:25:10|3348.18|3348.18|3347.95|3347.95|3348.18|3348.18|3347.95|3347.95|0
1649751920000|2022-04-12 08:25:20|3347.79|3347.79|3347.79|3347.79|3347.79|3347.79|3347.79|3347.79|0
1649751930000|2022-04-12 08:25:30|3347.84|3347.84|3347.61|3347.61|3347.84|3347.84|3347.61|3347.61|0
1649751940000|2022-04-12 08:25:40|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|0
1649751960000|2022-04-12 08:26:00|3347.62|3347.62|3347.62|3347.62|3347.62|3347.62|3347.62|3347.62|0
1649751970000|2022-04-12 08:26:10|3347.69|3347.69|3347.73|3347.73|3347.73|3347.73|3347.65|3347.65|0
1649751980000|2022-04-12 08:26:20|3347.66|3347.66|3347.82|3347.82|3347.82|3347.82|3347.66|3347.66|0
1649751990000|2022-04-12 08:26:30|3347.9|3347.9|3347.9|3347.9|3347.9|3347.9|3347.9|3347.9|0
1649752000000|2022-04-12 08:26:40|3347.98|3347.98|3348.06|3348.06|3348.06|3348.06|3347.98|3347.98|0
1649752010000|2022-04-12 08:26:50|3348.83|3348.83|3348.5|3348.5|3348.83|3348.83|3348.5|3348.5|0
1649752020000|2022-04-12 08:27:00|3348.36|3348.36|3348.65|3348.65|3348.65|3348.65|3348.36|3348.36|0
1649752050000|2022-04-12 08:27:30|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|0
1649752090000|2022-04-12 08:28:10|3348.82|3348.82|3348.85|3348.85|3348.9|3348.9|3348.82|3348.82|0
1649752100000|2022-04-12 08:28:20|3348.95|3348.95|3348.87|3348.87|3348.95|3348.95|3348.87|3348.87|0
1649752130000|2022-04-12 08:28:50|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|0
1649752170000|2022-04-12 08:29:30|3348.79|3348.79|3349.46|3349.46|3349.46|3349.46|3348.79|3348.79|0
1649752200000|2022-04-12 08:30:00|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|0
1649752210000|2022-04-12 08:30:10|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|0
1649752220000|2022-04-12 08:30:20|3349.45|3349.45|3349.45|3349.45|3349.45|3349.45|3349.45|3349.45|0
1649752250000|2022-04-12 08:30:50|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|0
1649752260000|2022-04-12 08:31:00|3349.61|3349.61|3350|3350|3350|3350|3349.61|3349.61|0
1649752270000|2022-04-12 08:31:10|3350.1|3350.1|3351.03|3351.03|3351.44|3351.44|3350.1|3350.1|0
1649752280000|2022-04-12 08:31:20|3351.1|3351.1|3351.3|3351.3|3351.3|3351.3|3351.1|3351.1|0
1649752290000|2022-04-12 08:31:30|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|0
1649752300000|2022-04-12 08:31:40|3351.43|3351.43|3351.43|3351.43|3351.43|3351.43|3351.43|3351.43|0
1649752310000|2022-04-12 08:31:50|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|0
1649752320000|2022-04-12 08:32:00|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|0
1649752340000|2022-04-12 08:32:20|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|0
1649752370000|2022-04-12 08:32:50|3350.77|3350.77|3350.59|3350.59|3350.77|3350.77|3350.59|3350.59|0
1649752380000|2022-04-12 08:33:00|3351.26|3351.26|3351.18|3351.18|3351.26|3351.26|3351.18|3351.18|0
1649752410000|2022-04-12 08:33:30|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|0
1649752420000|2022-04-12 08:33:40|3351.31|3351.31|3351.5|3351.5|3351.5|3351.5|3351.31|3351.31|0
1649752430000|2022-04-12 08:33:50|3351.89|3351.89|3352.31|3352.31|3352.32|3352.32|3351.89|3351.89|0
1649752440000|2022-04-12 08:34:00|3352.97|3352.97|3352.97|3352.97|3352.97|3352.97|3352.97|3352.97|0
1649752450000|2022-04-12 08:34:10|3353.08|3353.08|3353.42|3353.42|3353.42|3353.42|3353.08|3353.08|0
1649752490000|2022-04-12 08:34:50|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|0
1649752510000|2022-04-12 08:35:10|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|0
1649752560000|2022-04-12 08:36:00|3353.65|3353.65|3354.11|3354.11|3354.11|3354.11|3353.65|3353.65|0
1649752570000|2022-04-12 08:36:10|3354.3|3354.3|3354.63|3354.63|3354.63|3354.63|3354.3|3354.3|0
1649752580000|2022-04-12 08:36:20|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|0
1649752610000|2022-04-12 08:36:50|3354.2|3354.2|3355.57|3355.57|3355.57|3355.57|3354.2|3354.2|0
1649752620000|2022-04-12 08:37:00|3355.77|3355.77|3355.77|3355.77|3355.77|3355.77|3355.77|3355.77|0
1649752650000|2022-04-12 08:37:30|3355.88|3355.88|3355.78|3355.78|3356.21|3356.21|3355.78|3355.78|0
1649752660000|2022-04-12 08:37:40|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|0
1649752680000|2022-04-12 08:38:00|3356.05|3356.05|3356.15|3356.15|3356.15|3356.15|3356.05|3356.05|0
1649752700000|2022-04-12 08:38:20|3356.24|3356.24|3356.16|3356.16|3356.24|3356.24|3356.16|3356.16|0
1649752730000|2022-04-12 08:38:50|3356.04|3356.04|3356.04|3356.04|3356.04|3356.04|3356.04|3356.04|0
1649752760000|2022-04-12 08:39:20|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|0
1649752790000|2022-04-12 08:39:50|3355.45|3355.45|3355.45|3355.45|3355.45|3355.45|3355.45|3355.45|0
1649752800000|2022-04-12 08:40:00|3355.52|3355.52|3355.7|3355.7|3355.7|3355.7|3355.52|3355.52|0
1649752850000|2022-04-12 08:40:50|3355.78|3355.78|3355.78|3355.78|3355.78|3355.78|3355.78|3355.78|0
1649752860000|2022-04-12 08:41:00|3355.85|3355.85|3355.85|3355.85|3355.85|3355.85|3355.85|3355.85|0
1649752870000|2022-04-12 08:41:10|3356.06|3356.06|3356.06|3356.06|3356.06|3356.06|3356.06|3356.06|0
1649752890000|2022-04-12 08:41:30|3355.75|3355.75|3355.75|3355.75|3355.75|3355.75|3355.75|3355.75|0
1649752940000|2022-04-12 08:42:20|3356.06|3356.06|3356.02|3356.02|3356.06|3356.06|3356.02|3356.02|0
1649752970000|2022-04-12 08:42:50|3355.9|3355.9|3355.8|3355.8|3355.9|3355.9|3355.8|3355.8|0
1649752980000|2022-04-12 08:43:00|3355.72|3355.72|3355.64|3355.64|3355.72|3355.72|3355.64|3355.64|0
1649752990000|2022-04-12 08:43:10|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|0
1649753030000|2022-04-12 08:43:50|3355.59|3355.59|3355.71|3355.71|3355.71|3355.71|3355.59|3355.59|0
1649753080000|2022-04-12 08:44:40|3355.67|3355.67|3355.63|3355.63|3355.67|3355.67|3355.63|3355.63|0
1649753110000|2022-04-12 08:45:10|3355.47|3355.47|3355.47|3355.47|3355.47|3355.47|3355.47|3355.47|0
1649753130000|2022-04-12 08:45:30|3355.6|3355.6|3355.6|3355.6|3355.6|3355.6|3355.6|3355.6|0
1649753140000|2022-04-12 08:45:40|3355.53|3355.53|3355.53|3355.53|3355.53|3355.53|3355.53|3355.53|0
1649753160000|2022-04-12 08:46:00|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|0
1649753170000|2022-04-12 08:46:10|3356.07|3356.07|3356.45|3356.45|3356.45|3356.45|3356.07|3356.07|0
1649753190000|2022-04-12 08:46:30|3356.35|3356.35|3356.35|3356.35|3356.35|3356.35|3356.35|3356.35|0
1649753270000|2022-04-12 08:47:50|3356.58|3356.58|3356.58|3356.58|3356.58|3356.58|3356.58|3356.58|0
1649753280000|2022-04-12 08:48:00|3356.25|3356.25|3355.36|3355.36|3356.25|3356.25|3355.36|3355.36|0
1649753290000|2022-04-12 08:48:10|3355.28|3355.28|3355.41|3355.41|3355.41|3355.41|3355.28|3355.28|0
1649753300000|2022-04-12 08:48:20|3355.53|3355.53|3356.2|3356.2|3356.2|3356.2|3355.53|3355.53|0
1649753310000|2022-04-12 08:48:30|3356.09|3356.09|3356.09|3356.09|3356.09|3356.09|3356.09|3356.09|0
1649753320000|2022-04-12 08:48:40|3356.42|3356.42|3356.42|3356.42|3356.42|3356.42|3356.42|3356.42|0
1649753340000|2022-04-12 08:49:00|3356.25|3356.25|3356.25|3356.25|3356.25|3356.25|3356.25|3356.25|0
1649753370000|2022-04-12 08:49:30|3356.36|3356.36|3356.36|3356.36|3356.36|3356.36|3356.36|3356.36|0
1649753380000|2022-04-12 08:49:40|3356.32|3356.32|3355.99|3355.99|3356.32|3356.32|3355.99|3355.99|0
1649753390000|2022-04-12 08:49:50|3355.75|3355.75|3355.75|3355.75|3355.75|3355.75|3355.75|3355.75|0
1649753400000|2022-04-12 08:50:00|3355.83|3355.83|3356.16|3356.16|3356.16|3356.16|3355.83|3355.83|0
1649753420000|2022-04-12 08:50:20|3355.83|3355.83|3355.6|3355.6|3355.83|3355.83|3355.6|3355.6|0
1649753440000|2022-04-12 08:50:40|3355.93|3355.93|3357.42|3357.42|3357.42|3357.42|3355.93|3355.93|0
1649753450000|2022-04-12 08:50:50|3358.09|3358.09|3358.51|3358.51|3358.51|3358.51|3358.09|3358.09|0
1649753490000|2022-04-12 08:51:30|3358.56|3358.56|3358.56|3358.56|3358.56|3358.56|3358.56|3358.56|0
1649753500000|2022-04-12 08:51:40|3358.66|3358.66|3358.74|3358.74|3358.74|3358.74|3358.66|3358.66|0
1649753530000|2022-04-12 08:52:10|3358.87|3358.87|3358.58|3358.58|3358.87|3358.87|3358.58|3358.58|0
1649753540000|2022-04-12 08:52:20|3358.76|3358.76|3358.76|3358.76|3358.76|3358.76|3358.76|3358.76|0
1649753550000|2022-04-12 08:52:30|3358.9|3358.9|3358.9|3358.9|3358.9|3358.9|3358.9|3358.9|0
1649753560000|2022-04-12 08:52:40|3359.32|3359.32|3360.58|3360.58|3360.58|3360.58|3359.32|3359.32|0
1649753570000|2022-04-12 08:52:50|3360.73|3360.73|3360.73|3360.73|3360.73|3360.73|3360.73|3360.73|0
1649753580000|2022-04-12 08:53:00|3360.88|3360.88|3360.76|3360.76|3360.88|3360.88|3360.69|3360.69|0
1649753590000|2022-04-12 08:53:10|3361.09|3361.09|3361.45|3361.45|3361.45|3361.45|3361.09|3361.09|0
1649753610000|2022-04-12 08:53:30|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|0
1649753620000|2022-04-12 08:53:40|3361.62|3361.62|3359.99|3359.99|3361.62|3361.62|3359.99|3359.99|0
1649753660000|2022-04-12 08:54:20|3360.32|3360.32|3360.4|3360.4|3360.4|3360.4|3360.32|3360.32|0
1649753670000|2022-04-12 08:54:30|3360.29|3360.29|3360.29|3360.29|3360.29|3360.29|3360.29|3360.29|0
1649753700000|2022-04-12 08:55:00|3360.21|3360.21|3360.21|3360.21|3360.21|3360.21|3360.21|3360.21|0
1649753710000|2022-04-12 08:55:10|3360.12|3360.12|3360.46|3360.46|3360.46|3360.46|3360.12|3360.12|0
1649753720000|2022-04-12 08:55:20|3360.28|3360.28|3360.27|3360.27|3360.35|3360.35|3360.27|3360.27|0
1649753730000|2022-04-12 08:55:30|3360.1|3360.1|3360.12|3360.12|3360.12|3360.12|3360.01|3360.01|0
1649753740000|2022-04-12 08:55:40|3360.38|3360.38|3360.38|3360.38|3360.38|3360.38|3360.38|3360.38|0
1649753750000|2022-04-12 08:55:50|3360.57|3360.57|3360.57|3360.57|3360.57|3360.57|3360.57|3360.57|0
1649753770000|2022-04-12 08:56:10|3360.79|3360.79|3360.79|3360.79|3360.79|3360.79|3360.79|3360.79|0
1649753780000|2022-04-12 08:56:20|3360.89|3360.89|3361.14|3361.14|3361.14|3361.14|3360.89|3360.89|0
1649753790000|2022-04-12 08:56:30|3360.71|3360.71|3360.71|3360.71|3360.71|3360.71|3360.71|3360.71|0
1649753800000|2022-04-12 08:56:40|3360.73|3360.73|3360.73|3360.73|3360.73|3360.73|3360.73|3360.73|0
1649753810000|2022-04-12 08:56:50|3360.97|3360.97|3361.03|3361.03|3361.03|3361.03|3360.97|3360.97|0
1649753840000|2022-04-12 08:57:20|3360.7|3360.7|3361.24|3361.24|3361.24|3361.24|3360.7|3360.7|0
1649753870000|2022-04-12 08:57:50|3361.46|3361.46|3361.46|3361.46|3361.46|3361.46|3361.46|3361.46|0
1649753880000|2022-04-12 08:58:00|3361.13|3361.13|3361.13|3361.13|3361.13|3361.13|3361.13|3361.13|0
1649753920000|2022-04-12 08:58:40|3361.02|3361.02|3361.02|3361.02|3361.02|3361.02|3361.02|3361.02|0
1649753980000|2022-04-12 08:59:40|3360.94|3360.94|3360.94|3360.94|3360.94|3360.94|3360.94|3360.94|0
1649753990000|2022-04-12 08:59:50|3361.09|3361.09|3361.09|3361.09|3361.09|3361.09|3361.09|3361.09|0
1649754000000|2022-04-12 09:00:00|3361.01|3361.01|3361.01|3361.01|3361.01|3361.01|3361.01|3361.01|0
1649754050000|2022-04-12 09:00:50|3361.23|3361.23|3361.46|3361.46|3361.46|3361.46|3361.23|3361.23|0
1649754070000|2022-04-12 09:01:10|3361.28|3361.28|3360.27|3360.27|3361.28|3361.28|3360.27|3360.27|0
1649754110000|2022-04-12 09:01:50|3360.2|3360.2|3359.87|3359.87|3360.2|3360.2|3359.87|3359.87|0
1649754120000|2022-04-12 09:02:00|3359.67|3359.67|3359.67|3359.67|3359.67|3359.67|3359.67|3359.67|0
1649754130000|2022-04-12 09:02:10|3359.71|3359.71|3360.05|3360.05|3360.05|3360.05|3359.71|3359.71|0
1649754150000|2022-04-12 09:02:30|3359.92|3359.92|3359.92|3359.92|3359.92|3359.92|3359.92|3359.92|0
1649754160000|2022-04-12 09:02:40|3359.87|3359.87|3359.87|3359.87|3359.87|3359.87|3359.87|3359.87|0
1649754170000|2022-04-12 09:02:50|3359.46|3359.46|3359.56|3359.56|3359.56|3359.56|3359.46|3359.46|0
1649754180000|2022-04-12 09:03:00|3359.52|3359.52|3359.18|3359.18|3359.52|3359.52|3359.18|3359.18|0
1649754220000|2022-04-12 09:03:40|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|0
1649754240000|2022-04-12 09:04:00|3359.34|3359.34|3359.34|3359.34|3359.34|3359.34|3359.34|3359.34|0
1649754250000|2022-04-12 09:04:10|3359.67|3359.67|3360|3360|3360|3360|3359.67|3359.67|0
1649754260000|2022-04-12 09:04:20|3359.93|3359.93|3359.82|3359.82|3359.93|3359.93|3359.82|3359.82|0
1649754270000|2022-04-12 09:04:30|3359.78|3359.78|3359.42|3359.42|3359.78|3359.78|3359.42|3359.42|0
1649754280000|2022-04-12 09:04:40|3359.09|3359.09|3359.09|3359.09|3359.09|3359.09|3359.09|3359.09|0
1649754310000|2022-04-12 09:05:10|3359.13|3359.13|3359.13|3359.13|3359.13|3359.13|3359.13|3359.13|0
1649754320000|2022-04-12 09:05:20|3359.2|3359.2|3358.73|3358.73|3359.2|3359.2|3358.73|3358.73|0
1649754340000|2022-04-12 09:05:40|3358.63|3358.63|3358.63|3358.63|3358.63|3358.63|3358.63|3358.63|0
1649754350000|2022-04-12 09:05:50|3358.73|3358.73|3358.73|3358.73|3358.73|3358.73|3358.73|3358.73|0
1649754400000|2022-04-12 09:06:40|3358.64|3358.64|3358.98|3358.98|3359|3359|3358.64|3358.64|0
1649754410000|2022-04-12 09:06:50|3359.07|3359.07|3358.51|3358.51|3359.07|3359.07|3358.51|3358.51|0
1649754430000|2022-04-12 09:07:10|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|0
1649754450000|2022-04-12 09:07:30|3358.46|3358.46|3358.46|3358.46|3358.46|3358.46|3358.46|3358.46|0
1649754470000|2022-04-12 09:07:50|3358.18|3358.18|3358.18|3358.18|3358.18|3358.18|3358.18|3358.18|0
1649754480000|2022-04-12 09:08:00|3358.02|3358.02|3358.02|3358.02|3358.02|3358.02|3358.02|3358.02|0
1649754490000|2022-04-12 09:08:10|3357.86|3357.86|3357.86|3357.86|3357.86|3357.86|3357.86|3357.86|0
1649754500000|2022-04-12 09:08:20|3358.04|3358.04|3358.48|3358.48|3358.48|3358.48|3358.04|3358.04|0
1649754510000|2022-04-12 09:08:30|3358.89|3358.89|3358.96|3358.96|3359.04|3359.04|3358.89|3358.89|0
1649754550000|2022-04-12 09:09:10|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|0
1649754560000|2022-04-12 09:09:20|3359.14|3359.14|3359.14|3359.14|3359.14|3359.14|3359.14|3359.14|0
1649754580000|2022-04-12 09:09:40|3359.22|3359.22|3359.22|3359.22|3359.22|3359.22|3359.22|3359.22|0
1649754620000|2022-04-12 09:10:20|3359.55|3359.55|3359.55|3359.55|3359.55|3359.55|3359.55|3359.55|0
1649754660000|2022-04-12 09:11:00|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|0
1649754670000|2022-04-12 09:11:10|3359.6|3359.6|3359.6|3359.6|3359.6|3359.6|3359.6|3359.6|0
1649754680000|2022-04-12 09:11:20|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|3359.52|0
1649754690000|2022-04-12 09:11:30|3359.56|3359.56|3359.46|3359.46|3359.56|3359.56|3359.46|3359.46|0
1649754710000|2022-04-12 09:11:50|3359.35|3359.35|3359.02|3359.02|3359.35|3359.35|3359.02|3359.02|0
1649754720000|2022-04-12 09:12:00|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|0
1649754780000|2022-04-12 09:13:00|3357.75|3357.75|3357.59|3357.59|3357.75|3357.75|3357.59|3357.59|0
1649754790000|2022-04-12 09:13:10|3357.5|3357.5|3357.45|3357.45|3357.5|3357.5|3357.45|3357.45|0
1649754800000|2022-04-12 09:13:20|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|0
1649754810000|2022-04-12 09:13:30|3357.02|3357.02|3355.63|3355.63|3357.02|3357.02|3355.63|3355.63|0
1649754830000|2022-04-12 09:13:50|3354.96|3354.96|3353.84|3353.84|3354.96|3354.96|3353.84|3353.84|0
1649754840000|2022-04-12 09:14:00|3353.62|3353.62|3353.43|3353.43|3353.62|3353.62|3353.43|3353.43|0
1649754850000|2022-04-12 09:14:10|3353.09|3353.09|3352.82|3352.82|3353.09|3353.09|3352.82|3352.82|0
1649754860000|2022-04-12 09:14:20|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|0
1649754870000|2022-04-12 09:14:30|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|0
1649754880000|2022-04-12 09:14:40|3352.42|3352.42|3352.68|3352.68|3352.75|3352.75|3352.42|3352.42|0
1649754890000|2022-04-12 09:14:50|3352.34|3352.34|3352.26|3352.26|3352.34|3352.34|3352.26|3352.26|0
1649754900000|2022-04-12 09:15:00|3352.31|3352.31|3351.88|3351.88|3352.31|3352.31|3351.88|3351.88|0
1649754910000|2022-04-12 09:15:10|3351.92|3351.92|3351.88|3351.88|3351.92|3351.92|3351.88|3351.88|0
1649754920000|2022-04-12 09:15:20|3351.78|3351.78|3351.78|3351.78|3351.78|3351.78|3351.78|3351.78|0
1649754950000|2022-04-12 09:15:50|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|0
1649754960000|2022-04-12 09:16:00|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|0
1649754970000|2022-04-12 09:16:10|3351.63|3351.63|3351.3|3351.3|3351.63|3351.63|3351.3|3351.3|0
1649754980000|2022-04-12 09:16:20|3350.97|3350.97|3351.3|3351.3|3351.3|3351.3|3350.97|3350.97|0
1649755000000|2022-04-12 09:16:40|3351.42|3351.42|3351.45|3351.45|3351.45|3351.45|3351.42|3351.42|0
1649755020000|2022-04-12 09:17:00|3351.56|3351.56|3351.56|3351.56|3351.56|3351.56|3351.56|3351.56|0
1649755030000|2022-04-12 09:17:10|3351.42|3351.42|3351.35|3351.35|3351.42|3351.42|3351.35|3351.35|0
1649755070000|2022-04-12 09:17:50|3351.14|3351.14|3350.91|3350.91|3351.22|3351.22|3350.91|3350.91|0
1649755080000|2022-04-12 09:18:00|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|0
1649755090000|2022-04-12 09:18:10|3350.46|3350.46|3350.37|3350.37|3350.46|3350.46|3349.8|3349.8|0
1649755110000|2022-04-12 09:18:30|3350.53|3350.53|3351.73|3351.73|3351.73|3351.73|3350.53|3350.53|0
1649755140000|2022-04-12 09:19:00|3351.81|3351.81|3351.9|3351.9|3351.9|3351.9|3351.81|3351.81|0
1649755160000|2022-04-12 09:19:20|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|0
1649755190000|2022-04-12 09:19:50|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|0
1649755200000|2022-04-12 09:20:00|3352.03|3352.03|3352.03|3352.03|3352.03|3352.03|3352.03|3352.03|0
1649755220000|2022-04-12 09:20:20|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|0
1649755240000|2022-04-12 09:20:40|3351.86|3351.86|3351.94|3351.94|3351.94|3351.94|3351.86|3351.86|0
1649755250000|2022-04-12 09:20:50|3351.86|3351.86|3351.68|3351.68|3351.86|3351.86|3351.68|3351.68|0
1649755260000|2022-04-12 09:21:00|3351.84|3351.84|3351.84|3351.84|3351.84|3351.84|3351.84|3351.84|0
1649755280000|2022-04-12 09:21:20|3351.94|3351.94|3352.63|3352.63|3352.63|3352.63|3351.94|3351.94|0
1649755290000|2022-04-12 09:21:30|3352.58|3352.58|3352.58|3352.58|3352.58|3352.58|3352.58|3352.58|0
1649755310000|2022-04-12 09:21:50|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|0
1649755320000|2022-04-12 09:22:00|3352.8|3352.8|3352.8|3352.8|3352.8|3352.8|3352.8|3352.8|0
1649755340000|2022-04-12 09:22:20|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|3353.01|0
1649755350000|2022-04-12 09:22:30|3353.04|3353.04|3353.04|3353.04|3353.04|3353.04|3353.04|3353.04|0
1649755360000|2022-04-12 09:22:40|3352.86|3352.86|3352.86|3352.86|3352.86|3352.86|3352.86|3352.86|0
1649755400000|2022-04-12 09:23:20|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|0
1649755410000|2022-04-12 09:23:30|3353.3|3353.3|3353.38|3353.38|3353.38|3353.38|3353.3|3353.3|0
1649755420000|2022-04-12 09:23:40|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|0
1649755440000|2022-04-12 09:24:00|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|0
1649755460000|2022-04-12 09:24:20|3353.99|3353.99|3353.92|3353.92|3353.99|3353.99|3353.92|3353.92|0
1649755480000|2022-04-12 09:24:40|3353.84|3353.84|3353.86|3353.86|3353.86|3353.86|3353.76|3353.76|0
1649755500000|2022-04-12 09:25:00|3353.93|3353.93|3353.97|3353.97|3353.97|3353.97|3353.93|3353.93|0
1649755530000|2022-04-12 09:25:30|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|0
1649755560000|2022-04-12 09:26:00|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|0
1649755590000|2022-04-12 09:26:30|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|0
1649755630000|2022-04-12 09:27:10|3353.79|3353.79|3353.71|3353.71|3353.79|3353.79|3353.71|3353.71|0
1649755640000|2022-04-12 09:27:20|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|3353.63|0
1649755650000|2022-04-12 09:27:30|3353.96|3353.96|3353.96|3353.96|3353.96|3353.96|3353.96|3353.96|0
1649755660000|2022-04-12 09:27:40|3354.04|3354.04|3354.04|3354.04|3354.04|3354.04|3354.04|3354.04|0
1649755670000|2022-04-12 09:27:50|3353.95|3353.95|3353.94|3353.94|3354.03|3354.03|3353.94|3353.94|0
1649755680000|2022-04-12 09:28:00|3354.27|3354.27|3354.27|3354.27|3354.27|3354.27|3354.27|3354.27|0
1649755730000|2022-04-12 09:28:50|3354.48|3354.48|3354.48|3354.48|3354.48|3354.48|3354.48|3354.48|0
1649755760000|2022-04-12 09:29:20|3354.38|3354.38|3354.38|3354.38|3354.38|3354.38|3354.38|3354.38|0
1649755770000|2022-04-12 09:29:30|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|0
1649755830000|2022-04-12 09:30:30|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|0
1649755840000|2022-04-12 09:30:40|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|0
1649755860000|2022-04-12 09:31:00|3354.03|3354.03|3353.8|3353.8|3354.03|3354.03|3353.8|3353.8|0
1649755870000|2022-04-12 09:31:10|3353.72|3353.72|3353.72|3353.72|3353.72|3353.72|3353.72|3353.72|0
1649755880000|2022-04-12 09:31:20|3353.49|3353.49|3353.38|3353.38|3353.49|3353.49|3353.38|3353.38|0
1649755930000|2022-04-12 09:32:10|3353.55|3353.55|3353.68|3353.68|3353.68|3353.68|3353.34|3353.34|0
1649755950000|2022-04-12 09:32:30|3353.75|3353.75|3353.75|3353.75|3353.75|3353.75|3353.75|3353.75|0
1649755990000|2022-04-12 09:33:10|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|0
1649756040000|2022-04-12 09:34:00|3353.7|3353.7|3353.7|3353.7|3353.7|3353.7|3353.7|3353.7|0
1649756060000|2022-04-12 09:34:20|3353.9|3353.9|3354.05|3354.05|3354.46|3354.46|3353.9|3353.9|0
1649756070000|2022-04-12 09:34:30|3354.06|3354.06|3352.96|3352.96|3354.06|3354.06|3352.96|3352.96|0
1649756100000|2022-04-12 09:35:00|3352.89|3352.89|3352.89|3352.89|3352.89|3352.89|3352.89|3352.89|0
1649756110000|2022-04-12 09:35:10|3352.66|3352.66|3352.48|3352.48|3352.66|3352.66|3352.48|3352.48|0
1649756120000|2022-04-12 09:35:20|3352.14|3352.14|3351.69|3351.69|3352.14|3352.14|3351.49|3351.49|0
1649756150000|2022-04-12 09:35:50|3351.36|3351.36|3351.36|3351.36|3351.36|3351.36|3351.36|3351.36|0
1649756170000|2022-04-12 09:36:10|3351.4|3351.4|3351.74|3351.74|3351.74|3351.74|3351.4|3351.4|0
1649756190000|2022-04-12 09:36:30|3351.65|3351.65|3351.65|3351.65|3351.65|3351.65|3351.65|3351.65|0
1649756200000|2022-04-12 09:36:40|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|0
1649756210000|2022-04-12 09:36:50|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|0
1649756230000|2022-04-12 09:37:10|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|0
1649756250000|2022-04-12 09:37:30|3351.65|3351.65|3351.41|3351.41|3351.65|3351.65|3351.41|3351.41|0
1649756260000|2022-04-12 09:37:40|3351.33|3351.33|3351.37|3351.37|3351.37|3351.37|3351.33|3351.33|0
1649756280000|2022-04-12 09:38:00|3351.15|3351.15|3351.07|3351.07|3351.15|3351.15|3351.07|3351.07|0
1649756290000|2022-04-12 09:38:10|3351.28|3351.28|3351.28|3351.28|3351.28|3351.28|3351.28|3351.28|0
1649756340000|2022-04-12 09:39:00|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|0
1649756360000|2022-04-12 09:39:20|3351.1|3351.1|3351.1|3351.1|3351.1|3351.1|3351.1|3351.1|0
1649756380000|2022-04-12 09:39:40|3350.43|3350.43|3350.3|3350.3|3350.43|3350.43|3350.22|3350.22|0
1649756420000|2022-04-12 09:40:20|3350.22|3350.22|3350.3|3350.3|3350.3|3350.3|3350.22|3350.22|0
1649756440000|2022-04-12 09:40:40|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1649756460000|2022-04-12 09:41:00|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|0
1649756470000|2022-04-12 09:41:10|3350.05|3350.05|3350.05|3350.05|3350.05|3350.05|3350.05|3350.05|0
1649756480000|2022-04-12 09:41:20|3349.51|3349.51|3349.2|3349.2|3349.51|3349.51|3349.2|3349.2|0
1649756500000|2022-04-12 09:41:40|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|3349.53|0
1649756530000|2022-04-12 09:42:10|3349.43|3349.43|3349.43|3349.43|3349.43|3349.43|3349.43|3349.43|0
1649756560000|2022-04-12 09:42:40|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|0
1649756570000|2022-04-12 09:42:50|3349.27|3349.27|3349.2|3349.2|3349.27|3349.27|3349.2|3349.2|0
1649756580000|2022-04-12 09:43:00|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|0
1649756600000|2022-04-12 09:43:20|3349.35|3349.35|3349.39|3349.39|3349.39|3349.39|3349.35|3349.35|0
1649756630000|2022-04-12 09:43:50|3349.32|3349.32|3347.96|3347.96|3349.32|3349.32|3347.96|3347.96|0
1649756640000|2022-04-12 09:44:00|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|0
1649756650000|2022-04-12 09:44:10|3348|3348|3348|3348|3348|3348|3348|3348|0
1649756690000|2022-04-12 09:44:50|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|0
1649756700000|2022-04-12 09:45:00|3348.44|3348.44|3348.66|3348.66|3348.66|3348.66|3348.44|3348.44|0
1649756710000|2022-04-12 09:45:10|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|0
1649756740000|2022-04-12 09:45:40|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|0
1649756770000|2022-04-12 09:46:10|3349.41|3349.41|3349.41|3349.41|3349.41|3349.41|3349.41|3349.41|0
1649756810000|2022-04-12 09:46:50|3349.37|3349.37|3349.37|3349.37|3349.37|3349.37|3349.37|3349.37|0
1649756820000|2022-04-12 09:47:00|3349.45|3349.45|3349.66|3349.66|3349.66|3349.66|3349.45|3349.45|0
1649756860000|2022-04-12 09:47:40|3349.71|3349.71|3349.71|3349.71|3349.71|3349.71|3349.71|3349.71|0
1649756870000|2022-04-12 09:47:50|3349.78|3349.78|3349.76|3349.76|3349.78|3349.78|3349.76|3349.76|0
1649756890000|2022-04-12 09:48:10|3349.84|3349.84|3349.92|3349.92|3349.92|3349.92|3349.84|3349.84|0
1649756900000|2022-04-12 09:48:20|3350.25|3350.25|3350.58|3350.58|3350.58|3350.58|3350.25|3350.25|0
1649756910000|2022-04-12 09:48:30|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|0
1649756920000|2022-04-12 09:48:40|3350.4|3350.4|3350.4|3350.4|3350.4|3350.4|3350.4|3350.4|0
1649756930000|2022-04-12 09:48:50|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|0
1649756940000|2022-04-12 09:49:00|3350.78|3350.78|3350.99|3350.99|3350.99|3350.99|3350.68|3350.68|0
1649756950000|2022-04-12 09:49:10|3351.02|3351.02|3351.21|3351.21|3351.21|3351.21|3351.02|3351.02|0
1649756960000|2022-04-12 09:49:20|3351.31|3351.31|3351.7|3351.7|3351.7|3351.7|3351.31|3351.31|0
1649756970000|2022-04-12 09:49:30|3351.62|3351.62|3351.59|3351.59|3351.62|3351.62|3351.59|3351.59|0
1649756980000|2022-04-12 09:49:40|3351.63|3351.63|3351.54|3351.54|3351.63|3351.63|3351.54|3351.54|0
1649756990000|2022-04-12 09:49:50|3351.59|3351.59|3351.26|3351.26|3351.59|3351.59|3351.26|3351.26|0
1649757000000|2022-04-12 09:50:00|3351.19|3351.19|3351.2|3351.2|3351.2|3351.2|3350.82|3350.82|0
1649757010000|2022-04-12 09:50:10|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|0
1649757020000|2022-04-12 09:50:20|3351.22|3351.22|3351.21|3351.21|3351.22|3351.22|3351|3351|0
1649757030000|2022-04-12 09:50:30|3351.28|3351.28|3351.41|3351.41|3351.41|3351.41|3351.28|3351.28|0
1649757040000|2022-04-12 09:50:40|3351.58|3351.58|3351.63|3351.63|3351.63|3351.63|3351.58|3351.58|0
1649757050000|2022-04-12 09:50:50|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|0
1649757060000|2022-04-12 09:51:00|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|0
1649757080000|2022-04-12 09:51:20|3351.82|3351.82|3351.82|3351.82|3351.82|3351.82|3351.82|3351.82|0
1649757100000|2022-04-12 09:51:40|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|3351.86|0
1649757120000|2022-04-12 09:52:00|3351.82|3351.82|3351.82|3351.82|3351.82|3351.82|3351.82|3351.82|0
1649757140000|2022-04-12 09:52:20|3351.59|3351.59|3351.41|3351.41|3351.59|3351.59|3351.41|3351.41|0
1649757150000|2022-04-12 09:52:30|3351.24|3351.24|3351.35|3351.35|3351.35|3351.35|3351.24|3351.24|0
1649757160000|2022-04-12 09:52:40|3351.07|3351.07|3351.07|3351.07|3351.07|3351.07|3351.07|3351.07|0
1649757170000|2022-04-12 09:52:50|3350.97|3350.97|3350.84|3350.84|3350.97|3350.97|3350.84|3350.84|0
1649757180000|2022-04-12 09:53:00|3350.65|3350.65|3350.65|3350.65|3350.65|3350.65|3350.65|3350.65|0
1649757190000|2022-04-12 09:53:10|3350.72|3350.72|3350.74|3350.74|3350.91|3350.91|3350.72|3350.72|0
1649757200000|2022-04-12 09:53:20|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.26|3350.26|0
1649757210000|2022-04-12 09:53:30|3350.42|3350.42|3349.78|3349.78|3350.42|3350.42|3349.78|3349.78|0
1649757230000|2022-04-12 09:53:50|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|0
1649757240000|2022-04-12 09:54:00|3349.39|3349.39|3349.11|3349.11|3349.39|3349.39|3349.11|3349.11|0
1649757250000|2022-04-12 09:54:10|3349|3349|3348.74|3348.74|3349|3349|3348.74|3348.74|0
1649757260000|2022-04-12 09:54:20|3348.84|3348.84|3348.56|3348.56|3348.84|3348.84|3348.56|3348.56|0
1649757270000|2022-04-12 09:54:30|3348.49|3348.49|3347.42|3347.42|3348.49|3348.49|3347.42|3347.42|0
1649757290000|2022-04-12 09:54:50|3347.33|3347.33|3347.29|3347.29|3347.33|3347.33|3347.22|3347.22|0
1649757310000|2022-04-12 09:55:10|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|0
1649757320000|2022-04-12 09:55:20|3347.26|3347.26|3347.02|3347.02|3347.26|3347.26|3346.93|3346.93|0
1649757330000|2022-04-12 09:55:30|3347.31|3347.31|3347.31|3347.31|3347.31|3347.31|3347.31|3347.31|0
1649757340000|2022-04-12 09:55:40|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1649757350000|2022-04-12 09:55:50|3347.1|3347.1|3347.21|3347.21|3347.21|3347.21|3347.1|3347.1|0
1649757360000|2022-04-12 09:56:00|3347.28|3347.28|3347.36|3347.36|3347.36|3347.36|3347.28|3347.28|0
1649757370000|2022-04-12 09:56:10|3347.28|3347.28|3347.36|3347.36|3347.36|3347.36|3347.28|3347.28|0
1649757380000|2022-04-12 09:56:20|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|0
1649757390000|2022-04-12 09:56:30|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|0
1649757420000|2022-04-12 09:57:00|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|0
1649757450000|2022-04-12 09:57:30|3348.02|3348.02|3348.36|3348.36|3348.36|3348.36|3348.02|3348.02|0
1649757460000|2022-04-12 09:57:40|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|0
1649757470000|2022-04-12 09:57:50|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|0
1649757480000|2022-04-12 09:58:00|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|0
1649757500000|2022-04-12 09:58:20|3349.24|3349.24|3349.28|3349.28|3349.28|3349.28|3349.24|3349.24|0
1649757510000|2022-04-12 09:58:30|3349.49|3349.49|3349.49|3349.49|3349.49|3349.49|3349.49|3349.49|0
1649757520000|2022-04-12 09:58:40|3349.54|3349.54|3349.54|3349.54|3349.54|3349.54|3349.54|3349.54|0
1649757530000|2022-04-12 09:58:50|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|0
1649757540000|2022-04-12 09:59:00|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|0
1649757570000|2022-04-12 09:59:30|3349.65|3349.65|3349.44|3349.44|3349.65|3349.65|3349.44|3349.44|0
1649757580000|2022-04-12 09:59:40|3349.39|3349.39|3349.44|3349.44|3349.44|3349.44|3349.39|3349.39|0
1649757590000|2022-04-12 09:59:50|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|0
1649757600000|2022-04-12 10:00:00|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|0
1649757620000|2022-04-12 10:00:20|3349.36|3349.36|3349.36|3349.36|3349.36|3349.36|3349.36|3349.36|0
1649757640000|2022-04-12 10:00:40|3349.26|3349.26|3349.36|3349.36|3349.36|3349.36|3349.26|3349.26|0
1649757650000|2022-04-12 10:00:50|3349.26|3349.26|3349.26|3349.26|3349.26|3349.26|3349.26|3349.26|0
1649757660000|2022-04-12 10:01:00|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|0
1649757680000|2022-04-12 10:01:20|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|3349.34|3349.34|0
1649757690000|2022-04-12 10:01:30|3348.86|3348.86|3348.86|3348.86|3348.86|3348.86|3348.86|3348.86|0
1649757700000|2022-04-12 10:01:40|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|0
1649757710000|2022-04-12 10:01:50|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|0
1649757720000|2022-04-12 10:02:00|3348.59|3348.59|3348.7|3348.7|3348.7|3348.7|3348.59|3348.59|0
1649757730000|2022-04-12 10:02:10|3348.68|3348.68|3348.73|3348.73|3348.73|3348.73|3348.68|3348.68|0
1649757740000|2022-04-12 10:02:20|3348.52|3348.52|3348.3|3348.3|3348.52|3348.52|3348.07|3348.07|0
1649757780000|2022-04-12 10:03:00|3348.04|3348.04|3348.04|3348.04|3348.04|3348.04|3348.04|3348.04|0
1649757800000|2022-04-12 10:03:20|3347.92|3347.92|3348.18|3348.18|3348.18|3348.18|3347.92|3347.92|0
1649757810000|2022-04-12 10:03:30|3348.51|3348.51|3348.41|3348.41|3348.51|3348.51|3348.41|3348.41|0
1649757840000|2022-04-12 10:04:00|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|0
1649757890000|2022-04-12 10:04:50|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|0
1649757900000|2022-04-12 10:05:00|3348.78|3348.78|3348.86|3348.86|3348.86|3348.86|3348.78|3348.78|0
1649757910000|2022-04-12 10:05:10|3348.73|3348.73|3348.73|3348.73|3348.73|3348.73|3348.73|3348.73|0
1649757920000|2022-04-12 10:05:20|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|0
1649757930000|2022-04-12 10:05:30|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|0
1649757940000|2022-04-12 10:05:40|3349.11|3349.11|3349.15|3349.15|3349.15|3349.15|3349.11|3349.11|0
1649757960000|2022-04-12 10:06:00|3349.23|3349.23|3349.23|3349.23|3349.23|3349.23|3349.23|3349.23|0
1649757980000|2022-04-12 10:06:20|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|0
1649757990000|2022-04-12 10:06:30|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|0
1649758000000|2022-04-12 10:06:40|3349.23|3349.23|3348.9|3348.9|3349.23|3349.23|3348.9|3348.9|0
1649758010000|2022-04-12 10:06:50|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|0
1649758030000|2022-04-12 10:07:10|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|0
1649758040000|2022-04-12 10:07:20|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|0
1649758110000|2022-04-12 10:08:30|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|0
1649758120000|2022-04-12 10:08:40|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|0
1649758130000|2022-04-12 10:08:50|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|0
1649758160000|2022-04-12 10:09:20|3348.64|3348.64|3348.55|3348.55|3348.64|3348.64|3348.55|3348.55|0
1649758170000|2022-04-12 10:09:30|3348.21|3348.21|3347.88|3347.88|3348.21|3348.21|3347.88|3347.88|0
1649758180000|2022-04-12 10:09:40|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|0
1649758190000|2022-04-12 10:09:50|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|0
1649758200000|2022-04-12 10:10:00|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|3347.84|0
1649758210000|2022-04-12 10:10:10|3347.91|3347.91|3348.03|3348.03|3348.03|3348.03|3347.91|3347.91|0
1649758220000|2022-04-12 10:10:20|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|0
1649758230000|2022-04-12 10:10:30|3347.87|3347.87|3348.09|3348.09|3348.09|3348.09|3347.87|3347.87|0
1649758240000|2022-04-12 10:10:40|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|0
1649758260000|2022-04-12 10:11:00|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|0
1649758270000|2022-04-12 10:11:10|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|0
1649758290000|2022-04-12 10:11:30|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|0
1649758300000|2022-04-12 10:11:40|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|0
1649758310000|2022-04-12 10:11:50|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|0
1649758320000|2022-04-12 10:12:00|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|0
1649758380000|2022-04-12 10:13:00|3349.54|3349.54|3349.5|3349.5|3349.54|3349.54|3349.5|3349.5|0
1649758410000|2022-04-12 10:13:30|3349.6|3349.6|3349.44|3349.44|3349.6|3349.6|3349.44|3349.44|0
1649758430000|2022-04-12 10:13:50|3349.62|3349.62|3349.62|3349.62|3349.62|3349.62|3349.62|3349.62|0
1649758440000|2022-04-12 10:14:00|3349.59|3349.59|3349.59|3349.59|3349.62|3349.62|3349.59|3349.59|0
1649758450000|2022-04-12 10:14:10|3349.57|3349.57|3349.62|3349.62|3349.62|3349.62|3349.57|3349.57|0
1649758460000|2022-04-12 10:14:20|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|0
1649758530000|2022-04-12 10:15:30|3349.37|3349.37|3349.17|3349.17|3349.37|3349.37|3349.17|3349.17|0
1649758540000|2022-04-12 10:15:40|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|0
1649758560000|2022-04-12 10:16:00|3349.2|3349.2|3349.2|3349.2|3349.2|3349.2|3349.2|3349.2|0
1649758570000|2022-04-12 10:16:10|3349.08|3349.08|3349.17|3349.17|3349.17|3349.17|3349.08|3349.08|0
1649758590000|2022-04-12 10:16:30|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|0
1649758680000|2022-04-12 10:18:00|3348.76|3348.76|3348.66|3348.66|3348.76|3348.76|3348.66|3348.66|0
1649758700000|2022-04-12 10:18:20|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.23|3348.23|0
1649758710000|2022-04-12 10:18:30|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|0
1649758720000|2022-04-12 10:18:40|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|0
1649758730000|2022-04-12 10:18:50|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|0
1649758740000|2022-04-12 10:19:00|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|0
1649758800000|2022-04-12 10:20:00|3347.96|3347.96|3348.15|3348.15|3348.15|3348.15|3347.96|3347.96|0
1649758810000|2022-04-12 10:20:10|3348.25|3348.25|3348.15|3348.15|3348.25|3348.25|3348.15|3348.15|0
1649758820000|2022-04-12 10:20:20|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1649758840000|2022-04-12 10:20:40|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|0
1649758860000|2022-04-12 10:21:00|3348.05|3348.05|3348.05|3348.05|3348.05|3348.05|3348.05|3348.05|0
1649758870000|2022-04-12 10:21:10|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|0
1649758880000|2022-04-12 10:21:20|3347.79|3347.79|3347.91|3347.91|3347.91|3347.91|3347.79|3347.79|0
1649758890000|2022-04-12 10:21:30|3347.96|3347.96|3349.28|3349.28|3349.38|3349.38|3347.96|3347.96|0
1649758900000|2022-04-12 10:21:40|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|0
1649758910000|2022-04-12 10:21:50|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|0
1649758920000|2022-04-12 10:22:00|3348.84|3348.84|3348.91|3348.91|3348.91|3348.91|3348.84|3348.84|0
1649758940000|2022-04-12 10:22:20|3348.77|3348.77|3348.68|3348.68|3348.77|3348.77|3348.68|3348.68|0
1649758950000|2022-04-12 10:22:30|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|0
1649758970000|2022-04-12 10:22:50|3348.71|3348.71|3348.89|3348.89|3348.89|3348.89|3348.71|3348.71|0
1649758990000|2022-04-12 10:23:10|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|0
1649759010000|2022-04-12 10:23:30|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|0
1649759050000|2022-04-12 10:24:10|3348.56|3348.56|3348.04|3348.04|3348.56|3348.56|3348.04|3348.04|0
1649759080000|2022-04-12 10:24:40|3347.96|3347.96|3347.91|3347.91|3347.96|3347.96|3347.91|3347.91|0
1649759090000|2022-04-12 10:24:50|3347.76|3347.76|3347.76|3347.76|3347.76|3347.76|3347.76|3347.76|0
1649759100000|2022-04-12 10:25:00|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|3347.61|3347.61|0
1649759110000|2022-04-12 10:25:10|3347.61|3347.61|3347.64|3347.64|3347.69|3347.69|3347.61|3347.61|0
1649759130000|2022-04-12 10:25:30|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|0
1649759140000|2022-04-12 10:25:40|3347.92|3347.92|3347.76|3347.76|3347.92|3347.92|3347.76|3347.76|0
1649759150000|2022-04-12 10:25:50|3347.31|3347.31|3346.59|3346.59|3347.31|3347.31|3346.59|3346.59|0
1649759160000|2022-04-12 10:26:00|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|0
1649759170000|2022-04-12 10:26:10|3346.73|3346.73|3346.72|3346.72|3346.73|3346.73|3346.65|3346.65|0
1649759190000|2022-04-12 10:26:30|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|0
1649759200000|2022-04-12 10:26:40|3346.69|3346.69|3346.69|3346.69|3346.69|3346.69|3346.69|3346.69|0
1649759210000|2022-04-12 10:26:50|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|0
1649759220000|2022-04-12 10:27:00|3346.47|3346.47|3346.26|3346.26|3346.47|3346.47|3346.26|3346.26|0
1649759230000|2022-04-12 10:27:10|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|0
1649759250000|2022-04-12 10:27:30|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|0
1649759260000|2022-04-12 10:27:40|3345.92|3345.92|3345.26|3345.26|3345.92|3345.92|3345.26|3345.26|0
1649759270000|2022-04-12 10:27:50|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|0
1649759290000|2022-04-12 10:28:10|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|0
1649759330000|2022-04-12 10:28:50|3345.49|3345.49|3345.86|3345.86|3345.86|3345.86|3345.49|3345.49|0
1649759350000|2022-04-12 10:29:10|3344.99|3344.99|3344.99|3344.99|3344.99|3344.99|3344.99|3344.99|0
1649759360000|2022-04-12 10:29:20|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|0
1649759370000|2022-04-12 10:29:30|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|0
1649759410000|2022-04-12 10:30:10|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|0
1649759430000|2022-04-12 10:30:30|3345.28|3345.28|3345.28|3345.28|3345.28|3345.28|3345.28|3345.28|0
1649759460000|2022-04-12 10:31:00|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|0
1649759470000|2022-04-12 10:31:10|3345.56|3345.56|3345.56|3345.56|3345.56|3345.56|3345.56|3345.56|0
1649759490000|2022-04-12 10:31:30|3345.53|3345.53|3345.48|3345.48|3345.53|3345.53|3345.48|3345.48|0
1649759500000|2022-04-12 10:31:40|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|0
1649759510000|2022-04-12 10:31:50|3345.28|3345.28|3345.2|3345.2|3345.28|3345.28|3345.2|3345.2|0
1649759530000|2022-04-12 10:32:10|3345.3|3345.3|3345.34|3345.34|3345.38|3345.38|3345.3|3345.3|0
1649759540000|2022-04-12 10:32:20|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|0
1649759550000|2022-04-12 10:32:30|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|0
1649759560000|2022-04-12 10:32:40|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|0
1649759570000|2022-04-12 10:32:50|3344.71|3344.71|3344.71|3344.71|3344.71|3344.71|3344.71|3344.71|0
1649759580000|2022-04-12 10:33:00|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|3344.83|0
1649759610000|2022-04-12 10:33:30|3344.94|3344.94|3344.94|3344.94|3344.94|3344.94|3344.94|3344.94|0
1649759640000|2022-04-12 10:34:00|3344.86|3344.86|3344.94|3344.94|3344.94|3344.94|3344.86|3344.86|0
1649759700000|2022-04-12 10:35:00|3345.03|3345.03|3345.37|3345.37|3345.37|3345.37|3345.03|3345.03|0
1649759710000|2022-04-12 10:35:10|3345.15|3345.15|3345.08|3345.08|3345.15|3345.15|3345.08|3345.08|0
1649759780000|2022-04-12 10:36:20|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|0
1649759790000|2022-04-12 10:36:30|3345.1|3345.1|3347.48|3347.48|3347.48|3347.48|3345.1|3345.1|0
1649759800000|2022-04-12 10:36:40|3347.46|3347.46|3347.57|3347.57|3347.66|3347.66|3347.46|3347.46|0
1649759870000|2022-04-12 10:37:50|3347.24|3347.24|3346.29|3346.29|3347.24|3347.24|3346.29|3346.29|0
1649759880000|2022-04-12 10:38:00|3346.08|3346.08|3346.08|3346.08|3346.08|3346.08|3346.08|3346.08|0
1649759900000|2022-04-12 10:38:20|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|0
1649759910000|2022-04-12 10:38:30|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|0
1649759940000|2022-04-12 10:39:00|3345.83|3345.83|3344.86|3344.86|3345.83|3345.83|3344.86|3344.86|0
1649759960000|2022-04-12 10:39:20|3344.84|3344.84|3344.74|3344.74|3344.84|3344.84|3344.74|3344.74|0
1649759970000|2022-04-12 10:39:30|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|0
1649759980000|2022-04-12 10:39:40|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|0
1649759990000|2022-04-12 10:39:50|3343.89|3343.89|3343.25|3343.25|3343.89|3343.89|3343.13|3343.13|0
1649760000000|2022-04-12 10:40:00|3342.91|3342.91|3342.92|3342.92|3342.92|3342.92|3342.81|3342.81|0
1649760020000|2022-04-12 10:40:20|3343|3343|3343|3343|3343|3343|3343|3343|0
1649760060000|2022-04-12 10:41:00|3342.57|3342.57|3342.57|3342.57|3342.57|3342.57|3342.57|3342.57|0
1649760110000|2022-04-12 10:41:50|3342.41|3342.41|3342.51|3342.51|3342.51|3342.51|3342.41|3342.41|0
1649760130000|2022-04-12 10:42:10|3342.72|3342.72|3342.85|3342.85|3342.85|3342.85|3342.72|3342.72|0
1649760140000|2022-04-12 10:42:20|3342.89|3342.89|3342.89|3342.89|3342.89|3342.89|3342.89|3342.89|0
1649760150000|2022-04-12 10:42:30|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|0
1649760180000|2022-04-12 10:43:00|3342.88|3342.88|3342.88|3342.88|3342.88|3342.88|3342.88|3342.88|0
1649760240000|2022-04-12 10:44:00|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|3342.84|0
1649760270000|2022-04-12 10:44:30|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|0
1649760280000|2022-04-12 10:44:40|3343.55|3343.55|3343.6|3343.6|3343.6|3343.6|3343.55|3343.55|0
1649760320000|2022-04-12 10:45:20|3343.64|3343.64|3343.72|3343.72|3343.72|3343.72|3343.64|3343.64|0
1649760360000|2022-04-12 10:46:00|3343.94|3343.94|3344.12|3344.12|3344.12|3344.12|3343.94|3343.94|0
1649760410000|2022-04-12 10:46:50|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|0
1649760470000|2022-04-12 10:47:50|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|0
1649760490000|2022-04-12 10:48:10|3344.39|3344.39|3344.49|3344.49|3344.49|3344.49|3344.39|3344.39|0
1649760500000|2022-04-12 10:48:20|3344.54|3344.54|3344.54|3344.54|3344.54|3344.54|3344.54|3344.54|0
1649760510000|2022-04-12 10:48:30|3344.65|3344.65|3344.92|3344.92|3344.92|3344.92|3344.65|3344.65|0
1649760540000|2022-04-12 10:49:00|3345.25|3345.25|3345.53|3345.53|3345.53|3345.53|3345.1|3345.1|0
1649760560000|2022-04-12 10:49:20|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|0
1649760570000|2022-04-12 10:49:30|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|0
1649760590000|2022-04-12 10:49:50|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|3346.03|0
1649760600000|2022-04-12 10:50:00|3346.24|3346.24|3346.24|3346.24|3346.24|3346.24|3346.24|3346.24|0
1649760610000|2022-04-12 10:50:10|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|0
1649760640000|2022-04-12 10:50:40|3346.48|3346.48|3346.39|3346.39|3346.48|3346.48|3346.27|3346.27|0
1649760650000|2022-04-12 10:50:50|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|0
1649760680000|2022-04-12 10:51:20|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|0
1649760700000|2022-04-12 10:51:40|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|0
1649760710000|2022-04-12 10:51:50|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|3346.49|0
1649760720000|2022-04-12 10:52:00|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|0
1649760730000|2022-04-12 10:52:10|3346.73|3346.73|3346.59|3346.59|3346.73|3346.73|3346.59|3346.59|0
1649760740000|2022-04-12 10:52:20|3346.82|3346.82|3346.82|3346.82|3346.82|3346.82|3346.82|3346.82|0
1649760770000|2022-04-12 10:52:50|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|0
1649760780000|2022-04-12 10:53:00|3346.74|3346.74|3346.69|3346.69|3346.74|3346.74|3346.69|3346.69|0
1649760800000|2022-04-12 10:53:20|3346.28|3346.28|3345.35|3345.35|3346.28|3346.28|3345.21|3345.21|0
1649760810000|2022-04-12 10:53:30|3344.81|3344.81|3344.69|3344.69|3344.81|3344.81|3344.69|3344.69|0
1649760830000|2022-04-12 10:53:50|3344.65|3344.65|3344.65|3344.65|3344.65|3344.65|3344.65|3344.65|0
1649760850000|2022-04-12 10:54:10|3344.61|3344.61|3344.61|3344.61|3344.61|3344.61|3344.61|3344.61|0
1649760870000|2022-04-12 10:54:30|3344.94|3344.94|3344.9|3344.9|3344.94|3344.94|3344.9|3344.9|0
1649760890000|2022-04-12 10:54:50|3344.85|3344.85|3344.85|3344.85|3344.85|3344.85|3344.85|3344.85|0
1649760900000|2022-04-12 10:55:00|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|0
1649760920000|2022-04-12 10:55:20|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|0
1649760960000|2022-04-12 10:56:00|3344.62|3344.62|3344.47|3344.47|3344.62|3344.62|3344.47|3344.47|0
1649760990000|2022-04-12 10:56:30|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|0
1649761000000|2022-04-12 10:56:40|3344.86|3344.86|3345.1|3345.1|3345.1|3345.1|3344.86|3344.86|0
1649761110000|2022-04-12 10:58:30|3344.99|3344.99|3344.97|3344.97|3344.99|3344.99|3344.88|3344.88|0
1649761140000|2022-04-12 10:59:00|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|0
1649761190000|2022-04-12 10:59:50|3345.23|3345.23|3345.56|3345.56|3345.56|3345.56|3345.23|3345.23|0
1649761200000|2022-04-12 11:00:00|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|0
1649761220000|2022-04-12 11:00:20|3345.93|3345.93|3346.22|3346.22|3346.22|3346.22|3345.93|3345.93|0
1649761230000|2022-04-12 11:00:30|3346.45|3346.45|3346.45|3346.45|3346.45|3346.45|3346.45|3346.45|0
1649761300000|2022-04-12 11:01:40|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|0
1649761350000|2022-04-12 11:02:30|3346.61|3346.61|3346.71|3346.71|3346.71|3346.71|3346.61|3346.61|0
1649761370000|2022-04-12 11:02:50|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|0
1649761380000|2022-04-12 11:03:00|3346.83|3346.83|3346.52|3346.52|3346.83|3346.83|3346.52|3346.52|0
1649761390000|2022-04-12 11:03:10|3346.6|3346.6|3346.6|3346.6|3346.6|3346.6|3346.6|3346.6|0
1649761400000|2022-04-12 11:03:20|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|0
1649761410000|2022-04-12 11:03:30|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|0
1649761480000|2022-04-12 11:04:40|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|0
1649761500000|2022-04-12 11:05:00|3346.13|3346.13|3345.39|3345.39|3346.13|3346.13|3345.39|3345.39|0
1649761510000|2022-04-12 11:05:10|3345.35|3345.35|3345.35|3345.35|3345.35|3345.35|3345.35|3345.35|0
1649761520000|2022-04-12 11:05:20|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|0
1649761530000|2022-04-12 11:05:30|3345.02|3345.02|3345.02|3345.02|3345.02|3345.02|3345.02|3345.02|0
1649761550000|2022-04-12 11:05:50|3344.9|3344.9|3345.02|3345.02|3345.02|3345.02|3344.9|3344.9|0
1649761560000|2022-04-12 11:06:00|3345.22|3345.22|3345.27|3345.27|3345.27|3345.27|3345.22|3345.22|0
1649761600000|2022-04-12 11:06:40|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|0
1649761610000|2022-04-12 11:06:50|3345.8|3345.8|3345.88|3345.88|3345.88|3345.88|3345.8|3345.8|0
1649761620000|2022-04-12 11:07:00|3345.96|3345.96|3345.96|3345.96|3346.04|3346.04|3345.96|3345.96|0
1649761630000|2022-04-12 11:07:10|3345.88|3345.88|3345.96|3345.96|3345.96|3345.96|3345.88|3345.88|0
1649761650000|2022-04-12 11:07:30|3345.8|3345.8|3345.99|3345.99|3345.99|3345.99|3345.8|3345.8|0
1649761660000|2022-04-12 11:07:40|3346.08|3346.08|3346.42|3346.42|3346.42|3346.42|3346|3346|0
1649761670000|2022-04-12 11:07:50|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|3346.18|0
1649761700000|2022-04-12 11:08:20|3346.1|3346.1|3346.1|3346.1|3346.1|3346.1|3346.1|3346.1|0
1649761750000|2022-04-12 11:09:10|3346.22|3346.22|3346.22|3346.22|3346.22|3346.22|3346.22|3346.22|0
1649761770000|2022-04-12 11:09:30|3346.1|3346.1|3346.29|3346.29|3346.29|3346.29|3346.1|3346.1|0
1649761780000|2022-04-12 11:09:40|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|0
1649761790000|2022-04-12 11:09:50|3346.44|3346.44|3346.72|3346.72|3346.72|3346.72|3346.44|3346.44|0
1649761800000|2022-04-12 11:10:00|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|0
1649761820000|2022-04-12 11:10:20|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|0
1649761830000|2022-04-12 11:10:30|3345.99|3345.99|3345.47|3345.47|3345.99|3345.99|3345.47|3345.47|0
1649761860000|2022-04-12 11:11:00|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|0
1649761960000|2022-04-12 11:12:40|3345.4|3345.4|3344.81|3344.81|3345.4|3345.4|3344.81|3344.81|0
1649761980000|2022-04-12 11:13:00|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|0
1649761990000|2022-04-12 11:13:10|3344.78|3344.78|3344.78|3344.78|3344.78|3344.78|3344.78|3344.78|0
1649762000000|2022-04-12 11:13:20|3344.86|3344.86|3344.86|3344.86|3344.86|3344.86|3344.86|3344.86|0
1649762030000|2022-04-12 11:13:50|3344.91|3344.91|3344.96|3344.96|3344.96|3344.96|3344.91|3344.91|0
1649762040000|2022-04-12 11:14:00|3345.07|3345.07|3345.37|3345.37|3345.37|3345.37|3345.07|3345.07|0
1649762080000|2022-04-12 11:14:40|3345.19|3345.19|3345.11|3345.11|3345.19|3345.19|3345.11|3345.11|0
1649762100000|2022-04-12 11:15:00|3344.83|3344.83|3344.75|3344.75|3344.83|3344.83|3344.75|3344.75|0
1649762110000|2022-04-12 11:15:10|3344.97|3344.97|3345.22|3345.22|3345.22|3345.22|3344.97|3344.97|0
1649762120000|2022-04-12 11:15:20|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|0
1649762130000|2022-04-12 11:15:30|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|0
1649762140000|2022-04-12 11:15:40|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|0
1649762160000|2022-04-12 11:16:00|3343.99|3343.99|3343.99|3343.99|3343.99|3343.99|3343.99|3343.99|0
1649762170000|2022-04-12 11:16:10|3343.89|3343.89|3344.12|3344.12|3344.2|3344.2|3343.89|3343.89|0
1649762190000|2022-04-12 11:16:30|3344.1|3344.1|3344.28|3344.28|3344.28|3344.28|3344.1|3344.1|0
1649762210000|2022-04-12 11:16:50|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|0
1649762220000|2022-04-12 11:17:00|3344.33|3344.33|3344.42|3344.42|3344.42|3344.42|3344.33|3344.33|0
1649762270000|2022-04-12 11:17:50|3344.5|3344.5|3344.61|3344.61|3344.61|3344.61|3344.5|3344.5|0
1649762290000|2022-04-12 11:18:10|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|0
1649762300000|2022-04-12 11:18:20|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|0
1649762370000|2022-04-12 11:19:30|3344.61|3344.61|3344.7|3344.7|3344.7|3344.7|3344.61|3344.61|0
1649762380000|2022-04-12 11:19:40|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|0
1649762390000|2022-04-12 11:19:50|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|0
1649762410000|2022-04-12 11:20:10|3344.79|3344.79|3344.76|3344.76|3344.79|3344.79|3344.76|3344.76|0
1649762420000|2022-04-12 11:20:20|3344.84|3344.84|3344.99|3344.99|3344.99|3344.99|3344.84|3344.84|0
1649762440000|2022-04-12 11:20:40|3345.04|3345.04|3345.84|3345.84|3345.86|3345.86|3345.04|3345.04|0
1649762450000|2022-04-12 11:20:50|3345.98|3345.98|3346.27|3346.27|3346.27|3346.27|3345.88|3345.88|0
1649762460000|2022-04-12 11:21:00|3346.29|3346.29|3345.92|3345.92|3346.29|3346.29|3345.75|3345.75|0
1649762480000|2022-04-12 11:21:20|3345.87|3345.87|3345.92|3345.92|3345.92|3345.92|3345.87|3345.87|0
1649762490000|2022-04-12 11:21:30|3345.95|3345.95|3345.97|3345.97|3345.97|3345.97|3345.95|3345.95|0
1649762500000|2022-04-12 11:21:40|3345.76|3345.76|3345.93|3345.93|3345.93|3345.93|3345.76|3345.76|0
1649762510000|2022-04-12 11:21:50|3345.96|3345.96|3346.08|3346.08|3346.08|3346.08|3345.96|3345.96|0
1649762530000|2022-04-12 11:22:10|3345.97|3345.97|3345.86|3345.86|3345.97|3345.97|3345.86|3345.86|0
1649762540000|2022-04-12 11:22:20|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|0
1649762580000|2022-04-12 11:23:00|3346.08|3346.08|3345.84|3345.84|3346.08|3346.08|3345.84|3345.84|0
1649762590000|2022-04-12 11:23:10|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|0
1649762600000|2022-04-12 11:23:20|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|0
1649762680000|2022-04-12 11:24:40|3345.38|3345.38|3345.04|3345.04|3345.38|3345.38|3345.04|3345.04|0
1649762710000|2022-04-12 11:25:10|3345.08|3345.08|3345.12|3345.12|3345.12|3345.12|3345.08|3345.08|0
1649762720000|2022-04-12 11:25:20|3344.94|3344.94|3344.94|3344.94|3344.94|3344.94|3344.94|3344.94|0
1649762740000|2022-04-12 11:25:40|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|0
1649762780000|2022-04-12 11:26:20|3344.77|3344.77|3344.99|3344.99|3344.99|3344.99|3344.77|3344.77|0
1649762810000|2022-04-12 11:26:50|3344.78|3344.78|3344.64|3344.64|3344.78|3344.78|3344.64|3344.64|0
1649762830000|2022-04-12 11:27:10|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|0
1649762840000|2022-04-12 11:27:20|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|3345.01|0
1649762850000|2022-04-12 11:27:30|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|0
1649762860000|2022-04-12 11:27:40|3344.56|3344.56|3344.22|3344.22|3344.56|3344.56|3344.22|3344.22|0
1649762870000|2022-04-12 11:27:50|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|0
1649762880000|2022-04-12 11:28:00|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|0
1649762890000|2022-04-12 11:28:10|3343.91|3343.91|3343.96|3343.96|3343.96|3343.96|3343.91|3343.91|0
1649762900000|2022-04-12 11:28:20|3343.88|3343.88|3343.8|3343.8|3343.88|3343.88|3343.8|3343.8|0
1649762920000|2022-04-12 11:28:40|3344.14|3344.14|3344.14|3344.14|3344.14|3344.14|3344.14|3344.14|0
1649762930000|2022-04-12 11:28:50|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|0
1649762960000|2022-04-12 11:29:20|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|0
1649762970000|2022-04-12 11:29:30|3344.28|3344.28|3344.24|3344.24|3344.28|3344.28|3344.24|3344.24|0
1649762980000|2022-04-12 11:29:40|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|0
1649763010000|2022-04-12 11:30:10|3344.27|3344.27|3344.27|3344.27|3344.27|3344.27|3344.27|3344.27|0
1649763020000|2022-04-12 11:30:20|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|0
1649763030000|2022-04-12 11:30:30|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|0
1649763040000|2022-04-12 11:30:40|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|0
1649763070000|2022-04-12 11:31:10|3344.46|3344.46|3344.46|3344.46|3344.46|3344.46|3344.46|3344.46|0
1649763090000|2022-04-12 11:31:30|3344.19|3344.19|3344.86|3344.86|3344.86|3344.86|3344.19|3344.19|0
1649763140000|2022-04-12 11:32:20|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|0
1649763150000|2022-04-12 11:32:30|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|0
1649763160000|2022-04-12 11:32:40|3344.61|3344.61|3344.63|3344.63|3344.63|3344.63|3344.61|3344.61|0
1649763170000|2022-04-12 11:32:50|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|0
1649763180000|2022-04-12 11:33:00|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|0
1649763190000|2022-04-12 11:33:10|3344.54|3344.54|3344.48|3344.48|3344.54|3344.54|3344.36|3344.36|0
1649763210000|2022-04-12 11:33:30|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|0
1649763230000|2022-04-12 11:33:50|3344.77|3344.77|3344.84|3344.84|3344.84|3344.84|3344.77|3344.77|0
1649763240000|2022-04-12 11:34:00|3345.05|3345.05|3344.97|3344.97|3345.05|3345.05|3344.85|3344.85|0
1649763250000|2022-04-12 11:34:10|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|0
1649763280000|2022-04-12 11:34:40|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|0
1649763290000|2022-04-12 11:34:50|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|0
1649763320000|2022-04-12 11:35:20|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|0
1649763330000|2022-04-12 11:35:30|3344.45|3344.45|3344.34|3344.34|3344.45|3344.45|3344.34|3344.34|0
1649763340000|2022-04-12 11:35:40|3344.16|3344.16|3344.16|3344.16|3344.16|3344.16|3344.16|3344.16|0
1649763370000|2022-04-12 11:36:10|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|0
1649763380000|2022-04-12 11:36:20|3343.71|3343.71|3343.9|3343.9|3343.9|3343.9|3343.71|3343.71|0
1649763400000|2022-04-12 11:36:40|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|0
1649763430000|2022-04-12 11:37:10|3343.9|3343.9|3343.9|3343.9|3343.9|3343.9|3343.9|3343.9|0
1649763450000|2022-04-12 11:37:30|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|0
1649763460000|2022-04-12 11:37:40|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|0
1649763500000|2022-04-12 11:38:20|3343.54|3343.54|3343.52|3343.52|3343.54|3343.54|3343.44|3343.44|0
1649763510000|2022-04-12 11:38:30|3343.56|3343.56|3343.56|3343.56|3343.56|3343.56|3343.56|3343.56|0
1649763520000|2022-04-12 11:38:40|3343.61|3343.61|3343.65|3343.65|3343.65|3343.65|3343.61|3343.61|0
1649763540000|2022-04-12 11:39:00|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|0
1649763550000|2022-04-12 11:39:10|3343.4|3343.4|3343.4|3343.4|3343.4|3343.4|3343.4|3343.4|0
1649763570000|2022-04-12 11:39:30|3343.42|3343.42|3343.34|3343.34|3343.42|3343.42|3343.34|3343.34|0
1649763590000|2022-04-12 11:39:50|3343.31|3343.31|3343.24|3343.24|3343.31|3343.31|3343.24|3343.24|0
1649763600000|2022-04-12 11:40:00|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|0
1649763620000|2022-04-12 11:40:20|3343.12|3343.12|3342.78|3342.78|3343.12|3343.12|3342.78|3342.78|0
1649763640000|2022-04-12 11:40:40|3342.86|3342.86|3342.91|3342.91|3342.91|3342.91|3342.86|3342.86|0
1649763680000|2022-04-12 11:41:20|3342.81|3342.81|3342.29|3342.29|3342.81|3342.81|3342.29|3342.29|0
1649763690000|2022-04-12 11:41:30|3342.39|3342.39|3342.39|3342.39|3342.39|3342.39|3342.39|3342.39|0
1649763710000|2022-04-12 11:41:50|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|0
1649763720000|2022-04-12 11:42:00|3342.19|3342.19|3341.96|3341.96|3342.19|3342.19|3341.96|3341.96|0
1649763750000|2022-04-12 11:42:30|3342.08|3342.08|3342.08|3342.08|3342.08|3342.08|3342.08|3342.08|0
1649763760000|2022-04-12 11:42:40|3341.98|3341.98|3341.87|3341.87|3341.98|3341.98|3341.87|3341.87|0
1649763770000|2022-04-12 11:42:50|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|0
1649763780000|2022-04-12 11:43:00|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|0
1649763790000|2022-04-12 11:43:10|3341.1|3341.1|3340.99|3340.99|3341.1|3341.1|3340.87|3340.87|0
1649763800000|2022-04-12 11:43:20|3340.91|3340.91|3340.78|3340.78|3340.91|3340.91|3340.73|3340.73|0
1649763810000|2022-04-12 11:43:30|3340.76|3340.76|3340.73|3340.73|3340.76|3340.76|3340.73|3340.73|0
1649763820000|2022-04-12 11:43:40|3340.83|3340.83|3340.66|3340.66|3340.83|3340.83|3340.66|3340.66|0
1649763830000|2022-04-12 11:43:50|3340.73|3340.73|3340.62|3340.62|3340.73|3340.73|3340.62|3340.62|0
1649763840000|2022-04-12 11:44:00|3340.54|3340.54|3340.43|3340.43|3340.54|3340.54|3340.43|3340.43|0
1649763850000|2022-04-12 11:44:10|3340.38|3340.38|3340.36|3340.36|3340.38|3340.38|3340.36|3340.36|0
1649763860000|2022-04-12 11:44:20|3340.32|3340.32|3340.28|3340.28|3340.34|3340.34|3340.22|3340.22|0
1649763920000|2022-04-12 11:45:20|3340.24|3340.24|3340.24|3340.24|3340.24|3340.24|3340.24|3340.24|0
1649763950000|2022-04-12 11:45:50|3340.06|3340.06|3340.06|3340.06|3340.06|3340.06|3340.06|3340.06|0
1649763980000|2022-04-12 11:46:20|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|0
1649763990000|2022-04-12 11:46:30|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|0
1649764000000|2022-04-12 11:46:40|3339.5|3339.5|3338.33|3338.33|3339.5|3339.5|3338.33|3338.33|0
1649764010000|2022-04-12 11:46:50|3338.17|3338.17|3337.68|3337.68|3338.17|3338.17|3337.68|3337.68|0
1649764030000|2022-04-12 11:47:10|3337.71|3337.71|3337.26|3337.26|3337.71|3337.71|3337.26|3337.26|0
1649764050000|2022-04-12 11:47:30|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|0
1649764080000|2022-04-12 11:48:00|3336.98|3336.98|3336.89|3336.89|3336.98|3336.98|3336.89|3336.89|0
1649764100000|2022-04-12 11:48:20|3336.77|3336.77|3336.77|3336.77|3336.77|3336.77|3336.77|3336.77|0
1649764120000|2022-04-12 11:48:40|3336.69|3336.69|3336.49|3336.49|3336.69|3336.69|3336.49|3336.49|0
1649764130000|2022-04-12 11:48:50|3336.44|3336.44|3336.23|3336.23|3336.44|3336.44|3336.23|3336.23|0
1649764140000|2022-04-12 11:49:00|3336.01|3336.01|3336.01|3336.01|3336.01|3336.01|3336.01|3336.01|0
1649764150000|2022-04-12 11:49:10|3335.35|3335.35|3335.01|3335.01|3335.35|3335.35|3335.01|3335.01|0
1649764160000|2022-04-12 11:49:20|3334.94|3334.94|3334.63|3334.63|3334.94|3334.94|3334.63|3334.63|0
1649764180000|2022-04-12 11:49:40|3334.54|3334.54|3334.54|3334.54|3334.54|3334.54|3334.54|3334.54|0
1649764190000|2022-04-12 11:49:50|3334.42|3334.42|3334.42|3334.42|3334.42|3334.42|3334.42|3334.42|0
1649764200000|2022-04-12 11:50:00|3334.76|3334.76|3335.09|3335.09|3335.09|3335.09|3334.76|3334.76|0
1649764220000|2022-04-12 11:50:20|3335.01|3335.01|3335.09|3335.09|3335.09|3335.09|3335.01|3335.01|0
1649764230000|2022-04-12 11:50:30|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|0
1649764250000|2022-04-12 11:50:50|3334.97|3334.97|3335.08|3335.08|3335.16|3335.16|3334.97|3334.97|0
1649764270000|2022-04-12 11:51:10|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|3335.01|0
1649764300000|2022-04-12 11:51:40|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|0
1649764320000|2022-04-12 11:52:00|3335.02|3335.02|3334.95|3334.95|3335.02|3335.02|3334.95|3334.95|0
1649764330000|2022-04-12 11:52:10|3334.91|3334.91|3334.83|3334.83|3334.91|3334.91|3334.83|3334.83|0
1649764380000|2022-04-12 11:53:00|3334.75|3334.75|3334.63|3334.63|3334.75|3334.75|3334.63|3334.63|0
1649764390000|2022-04-12 11:53:10|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|0
1649764420000|2022-04-12 11:53:40|3334.94|3334.94|3335.13|3335.13|3335.13|3335.13|3334.94|3334.94|0
1649764500000|2022-04-12 11:55:00|3335.04|3335.04|3335.04|3335.04|3335.04|3335.04|3335.04|3335.04|0
1649764510000|2022-04-12 11:55:10|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|0
1649764520000|2022-04-12 11:55:20|3334.65|3334.65|3334.65|3334.65|3334.65|3334.65|3334.65|3334.65|0
1649764560000|2022-04-12 11:56:00|3334.75|3334.75|3334.75|3334.75|3334.75|3334.75|3334.75|3334.75|0
1649764610000|2022-04-12 11:56:50|3334.6|3334.6|3334.6|3334.6|3334.6|3334.6|3334.6|3334.6|0
1649764620000|2022-04-12 11:57:00|3334.68|3334.68|3334.78|3334.78|3334.78|3334.78|3334.68|3334.68|0
1649764660000|2022-04-12 11:57:40|3334.86|3334.86|3334.86|3334.86|3334.86|3334.86|3334.86|3334.86|0
1649764690000|2022-04-12 11:58:10|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|0
1649764730000|2022-04-12 11:58:50|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|0
1649764770000|2022-04-12 11:59:30|3335.45|3335.45|3335.43|3335.43|3335.51|3335.51|3335.43|3335.43|0
1649764820000|2022-04-12 12:00:20|3335.58|3335.58|3335.69|3335.69|3335.69|3335.69|3335.58|3335.58|0
1649764830000|2022-04-12 12:00:30|3335.77|3335.77|3336|3336|3336|3336|3335.77|3335.77|0
1649764860000|2022-04-12 12:01:00|3335.98|3335.98|3335.98|3335.98|3335.98|3335.98|3335.98|3335.98|0
1649764870000|2022-04-12 12:01:10|3335.8|3335.8|3335.9|3335.9|3335.9|3335.9|3335.8|3335.8|0
1649764910000|2022-04-12 12:01:50|3335.69|3335.69|3335.69|3335.69|3335.69|3335.69|3335.69|3335.69|0
1649764920000|2022-04-12 12:02:00|3335.61|3335.61|3335.28|3335.28|3335.61|3335.61|3335.28|3335.28|0
1649764960000|2022-04-12 12:02:40|3335.07|3335.07|3332.83|3332.83|3335.07|3335.07|3332.83|3332.83|0
1649764970000|2022-04-12 12:02:50|3333.04|3333.04|3333.4|3333.4|3333.4|3333.4|3332.97|3332.97|0
1649764980000|2022-04-12 12:03:00|3333.06|3333.06|3333.06|3333.06|3333.06|3333.06|3333.06|3333.06|0
1649765000000|2022-04-12 12:03:20|3333.18|3333.18|3332.84|3332.84|3333.18|3333.18|3332.84|3332.84|0
1649765010000|2022-04-12 12:03:30|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|0
1649765020000|2022-04-12 12:03:40|3332.68|3332.68|3332.68|3332.68|3332.68|3332.68|3332.68|3332.68|0
1649765040000|2022-04-12 12:04:00|3332.46|3332.46|3332.46|3332.46|3332.46|3332.46|3332.46|3332.46|0
1649765080000|2022-04-12 12:04:40|3332.79|3332.79|3332.79|3332.79|3332.79|3332.79|3332.79|3332.79|0
1649765090000|2022-04-12 12:04:50|3333.1|3333.1|3333.1|3333.1|3333.1|3333.1|3333.1|3333.1|0
1649765120000|2022-04-12 12:05:20|3333.18|3333.18|3333.46|3333.46|3333.46|3333.46|3333.18|3333.18|0
1649765130000|2022-04-12 12:05:30|3333.38|3333.38|3333.38|3333.38|3333.38|3333.38|3333.38|3333.38|0
1649765140000|2022-04-12 12:05:40|3333.3|3333.3|3333.42|3333.42|3333.42|3333.42|3333.3|3333.3|0
1649765150000|2022-04-12 12:05:50|3333.53|3333.53|3333.35|3333.35|3333.53|3333.53|3333.35|3333.35|0
1649765170000|2022-04-12 12:06:10|3333.42|3333.42|3333.96|3333.96|3333.96|3333.96|3333.42|3333.42|0
1649765210000|2022-04-12 12:06:50|3333.89|3333.89|3333.44|3333.44|3333.89|3333.89|3333.44|3333.44|0
1649765230000|2022-04-12 12:07:10|3334.11|3334.11|3334.11|3334.11|3334.11|3334.11|3334.11|3334.11|0
1649765240000|2022-04-12 12:07:20|3334.18|3334.18|3334.36|3334.36|3334.36|3334.36|3334.18|3334.18|0
1649765260000|2022-04-12 12:07:40|3334.69|3334.69|3334.69|3334.69|3334.69|3334.69|3334.69|3334.69|0
1649765320000|2022-04-12 12:08:40|3334.66|3334.66|3334.74|3334.74|3334.74|3334.74|3334.66|3334.66|0
1649765380000|2022-04-12 12:09:40|3334.78|3334.78|3334.98|3334.98|3334.98|3334.98|3334.78|3334.78|0
1649765390000|2022-04-12 12:09:50|3335.16|3335.16|3335.56|3335.56|3335.56|3335.56|3335.16|3335.16|0
1649765400000|2022-04-12 12:10:00|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|0
1649765440000|2022-04-12 12:10:40|3335.3|3335.3|3335.42|3335.42|3335.42|3335.42|3335.3|3335.3|0
1649765450000|2022-04-12 12:10:50|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|0
1649765460000|2022-04-12 12:11:00|3335.75|3335.75|3335.75|3335.75|3335.75|3335.75|3335.75|3335.75|0
1649765560000|2022-04-12 12:12:40|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|0
1649765570000|2022-04-12 12:12:50|3336.29|3336.29|3336.29|3336.29|3336.29|3336.29|3336.29|3336.29|0
1649765580000|2022-04-12 12:13:00|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|0
1649765610000|2022-04-12 12:13:30|3336.02|3336.02|3336.36|3336.36|3336.36|3336.36|3336.02|3336.02|0
1649765620000|2022-04-12 12:13:40|3336.43|3336.43|3336.43|3336.43|3336.43|3336.43|3336.43|3336.43|0
1649765640000|2022-04-12 12:14:00|3336.65|3336.65|3336.76|3336.76|3336.76|3336.76|3336.65|3336.65|0
1649765670000|2022-04-12 12:14:30|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|0
1649765680000|2022-04-12 12:14:40|3336.89|3336.89|3336.89|3336.89|3336.89|3336.89|3336.89|3336.89|0
1649765690000|2022-04-12 12:14:50|3336.94|3336.94|3336.88|3336.88|3336.99|3336.99|3336.88|3336.88|0
1649765700000|2022-04-12 12:15:00|3336.85|3336.85|3336.85|3336.85|3336.85|3336.85|3336.85|3336.85|0
1649765710000|2022-04-12 12:15:10|3336.77|3336.77|3336.77|3336.77|3336.77|3336.77|3336.77|3336.77|0
1649765720000|2022-04-12 12:15:20|3336.72|3336.72|3336.72|3336.72|3336.72|3336.72|3336.72|3336.72|0
1649765760000|2022-04-12 12:16:00|3336.56|3336.56|3336.56|3336.56|3336.56|3336.56|3336.56|3336.56|0
1649765770000|2022-04-12 12:16:10|3336.22|3336.22|3336.22|3336.22|3336.22|3336.22|3336.22|3336.22|0
1649765790000|2022-04-12 12:16:30|3336.3|3336.3|3336.64|3336.64|3336.64|3336.64|3336.3|3336.3|0
1649765840000|2022-04-12 12:17:20|3336.56|3336.56|3336.56|3336.56|3336.56|3336.56|3336.56|3336.56|0
1649765890000|2022-04-12 12:18:10|3336.48|3336.48|3336.81|3336.81|3336.81|3336.81|3336.48|3336.48|0
1649765920000|2022-04-12 12:18:40|3336.77|3336.77|3336.81|3336.81|3336.81|3336.81|3336.77|3336.77|0
1649765930000|2022-04-12 12:18:50|3336.71|3336.71|3336.71|3336.71|3336.71|3336.71|3336.71|3336.71|0
1649765950000|2022-04-12 12:19:10|3336.57|3336.57|3336.35|3336.35|3336.57|3336.57|3336.14|3336.14|0
1649765960000|2022-04-12 12:19:20|3336.41|3336.41|3336.48|3336.48|3336.51|3336.51|3336.41|3336.41|0
1649765980000|2022-04-12 12:19:40|3336.32|3336.32|3336.24|3336.24|3336.32|3336.32|3336.24|3336.24|0
1649766010000|2022-04-12 12:20:10|3336.31|3336.31|3336.31|3336.31|3336.31|3336.31|3336.31|3336.31|0
1649766040000|2022-04-12 12:20:40|3336.23|3336.23|3336.23|3336.23|3336.23|3336.23|3336.23|3336.23|0
1649766100000|2022-04-12 12:21:40|3336.33|3336.33|3336.33|3336.33|3336.33|3336.33|3336.33|3336.33|0
1649766120000|2022-04-12 12:22:00|3336|3336|3336|3336|3336|3336|3336|3336|0
1649766160000|2022-04-12 12:22:40|3336.33|3336.33|3336.33|3336.33|3336.33|3336.33|3336.33|3336.33|0
1649766200000|2022-04-12 12:23:20|3336.41|3336.41|3336.41|3336.41|3336.41|3336.41|3336.41|3336.41|0
1649766240000|2022-04-12 12:24:00|3336.08|3336.08|3336.08|3336.08|3336.08|3336.08|3336.08|3336.08|0
1649766270000|2022-04-12 12:24:30|3336.19|3336.19|3336.3|3336.3|3336.3|3336.3|3336.19|3336.19|0
1649766310000|2022-04-12 12:25:10|3336.38|3336.38|3336.38|3336.38|3336.38|3336.38|3336.38|3336.38|0
1649766320000|2022-04-12 12:25:20|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|0
1649766330000|2022-04-12 12:25:30|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|3336.6|0
1649766350000|2022-04-12 12:25:50|3336.56|3336.56|3336.51|3336.51|3336.56|3336.56|3336.51|3336.51|0
1649766390000|2022-04-12 12:26:30|3336.58|3336.58|3336.37|3336.37|3336.58|3336.58|3336.37|3336.37|0
1649766400000|2022-04-12 12:26:40|3336.34|3336.34|3336.27|3336.27|3336.34|3336.34|3336.27|3336.27|0
1649766410000|2022-04-12 12:26:50|3336.3|3336.3|3336.3|3336.3|3336.3|3336.3|3336.3|3336.3|0
1649766420000|2022-04-12 12:27:00|3336.26|3336.26|3336.26|3336.26|3336.26|3336.26|3336.26|3336.26|0
1649766430000|2022-04-12 12:27:10|3336.14|3336.14|3336.22|3336.22|3336.22|3336.22|3336.1|3336.1|0
1649766440000|2022-04-12 12:27:20|3336.17|3336.17|3336.09|3336.09|3336.2|3336.2|3336.09|3336.09|0
1649766450000|2022-04-12 12:27:30|3336.21|3336.21|3336.21|3336.21|3336.21|3336.21|3336.21|3336.21|0
1649766460000|2022-04-12 12:27:40|3336|3336|3335.65|3335.65|3336|3336|3335.65|3335.65|0
1649766470000|2022-04-12 12:27:50|3335.53|3335.53|3335.56|3335.56|3335.56|3335.56|3335.53|3335.53|0
1649766480000|2022-04-12 12:28:00|3335.53|3335.53|3335.53|3335.53|3335.53|3335.53|3335.53|3335.53|0
1649766490000|2022-04-12 12:28:10|3335.42|3335.42|3335.38|3335.38|3335.42|3335.42|3335.38|3335.38|0
1649766520000|2022-04-12 12:28:40|3335.04|3335.04|3334.9|3334.9|3335.04|3335.04|3334.9|3334.9|0
1649766540000|2022-04-12 12:29:00|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|3334.74|0
1649766560000|2022-04-12 12:29:20|3334.33|3334.33|3334.28|3334.28|3334.33|3334.33|3334.28|3334.28|0
1649766570000|2022-04-12 12:29:30|3334.33|3334.33|3334.25|3334.25|3334.33|3334.33|3334.25|3334.25|0
1649766580000|2022-04-12 12:29:40|3334.15|3334.15|3334.21|3334.21|3334.21|3334.21|3334.15|3334.15|0
1649766590000|2022-04-12 12:29:50|3334.11|3334.11|3334.77|3334.77|3334.77|3334.77|3334.11|3334.11|0
1649766600000|2022-04-12 12:30:00|3334.8|3334.8|3340.08|3340.08|3340.08|3340.08|3334.8|3334.8|0
1649766610000|2022-04-12 12:30:10|3340.52|3340.52|3346.18|3346.18|3346.54|3346.54|3340.52|3340.52|0
1649766620000|2022-04-12 12:30:20|3345.85|3345.85|3348.24|3348.24|3349.05|3349.05|3345.85|3345.85|0
1649766630000|2022-04-12 12:30:30|3348.73|3348.73|3349.88|3349.88|3349.88|3349.88|3348.45|3348.45|0
1649766640000|2022-04-12 12:30:40|3350.01|3350.01|3350.9|3350.9|3350.9|3350.9|3349.93|3349.93|0
1649766650000|2022-04-12 12:30:50|3351.02|3351.02|3352.63|3352.63|3352.74|3352.74|3351.02|3351.02|0
1649766660000|2022-04-12 12:31:00|3352.55|3352.55|3356|3356|3356.34|3356.34|3352.55|3352.55|0
1649766670000|2022-04-12 12:31:10|3355.92|3355.92|3353.35|3353.35|3356.2|3356.2|3353.35|3353.35|0
1649766680000|2022-04-12 12:31:20|3353.24|3353.24|3348.34|3348.34|3353.24|3353.24|3348.34|3348.34|0
1649766690000|2022-04-12 12:31:30|3347.78|3347.78|3341.89|3341.89|3347.78|3347.78|3341.89|3341.89|0
1649766700000|2022-04-12 12:31:40|3341.55|3341.55|3340.69|3340.69|3341.55|3341.55|3340.51|3340.51|0
1649766710000|2022-04-12 12:31:50|3340.73|3340.73|3340.46|3340.46|3340.81|3340.81|3340.35|3340.35|0
1649766720000|2022-04-12 12:32:00|3340.14|3340.14|3339.24|3339.24|3340.14|3340.14|3338.98|3338.98|0
1649766730000|2022-04-12 12:32:10|3339.16|3339.16|3339.8|3339.8|3339.96|3339.96|3339.16|3339.16|0
1649766740000|2022-04-12 12:32:20|3339.78|3339.78|3339.69|3339.69|3339.82|3339.82|3339.67|3339.67|0
1649766750000|2022-04-12 12:32:30|3339.61|3339.61|3339.89|3339.89|3339.89|3339.89|3339.59|3339.59|0
1649766760000|2022-04-12 12:32:40|3339.86|3339.86|3339.5|3339.5|3339.86|3339.86|3339.5|3339.5|0
1649766770000|2022-04-12 12:32:50|3339.27|3339.27|3339.46|3339.46|3339.46|3339.46|3339.24|3339.24|0
1649766780000|2022-04-12 12:33:00|3339.54|3339.54|3339.83|3339.83|3339.83|3339.83|3339.54|3339.54|0
1649766800000|2022-04-12 12:33:20|3339.18|3339.18|3339.23|3339.23|3339.23|3339.23|3339.18|3339.18|0
1649766810000|2022-04-12 12:33:30|3339.07|3339.07|3338.97|3338.97|3339.07|3339.07|3338.97|3338.97|0
1649766820000|2022-04-12 12:33:40|3339.13|3339.13|3339.26|3339.26|3339.26|3339.26|3339|3339|0
1649766840000|2022-04-12 12:34:00|3339.05|3339.05|3338.87|3338.87|3339.05|3339.05|3338.87|3338.87|0
1649766860000|2022-04-12 12:34:20|3339.05|3339.05|3338.97|3338.97|3339.05|3339.05|3338.97|3338.97|0
1649766880000|2022-04-12 12:34:40|3338.23|3338.23|3338.23|3338.23|3338.23|3338.23|3338.23|3338.23|0
1649766890000|2022-04-12 12:34:50|3337.73|3337.73|3337.73|3337.73|3337.73|3337.73|3337.73|3337.73|0
1649766900000|2022-04-12 12:35:00|3337.66|3337.66|3337.66|3337.66|3337.66|3337.66|3337.66|3337.66|0
1649766910000|2022-04-12 12:35:10|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|0
1649766920000|2022-04-12 12:35:20|3337.17|3337.17|3337.35|3337.35|3337.35|3337.35|3337.17|3337.17|0
1649766930000|2022-04-12 12:35:30|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|0
1649766940000|2022-04-12 12:35:40|3337.2|3337.2|3337.53|3337.53|3337.53|3337.53|3337.2|3337.2|0
1649766950000|2022-04-12 12:35:50|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|0
1649766970000|2022-04-12 12:36:10|3337.28|3337.28|3337.49|3337.49|3337.49|3337.49|3337.28|3337.28|0
1649766980000|2022-04-12 12:36:20|3337.53|3337.53|3337.61|3337.61|3337.73|3337.73|3337.45|3337.45|0
1649766990000|2022-04-12 12:36:30|3337.57|3337.57|3337.81|3337.81|3337.81|3337.81|3337.57|3337.57|0
1649767000000|2022-04-12 12:36:40|3337.89|3337.89|3338.1|3338.1|3338.1|3338.1|3337.89|3337.89|0
1649767010000|2022-04-12 12:36:50|3338.51|3338.51|3339.12|3339.12|3339.12|3339.12|3338.36|3338.36|0
1649767020000|2022-04-12 12:37:00|3339.33|3339.33|3339.4|3339.4|3339.4|3339.4|3339.33|3339.33|0
1649767030000|2022-04-12 12:37:10|3339.48|3339.48|3339.59|3339.59|3339.59|3339.59|3339.48|3339.48|0
1649767070000|2022-04-12 12:37:50|3339.76|3339.76|3340.76|3340.76|3340.76|3340.76|3339.76|3339.76|0
1649767080000|2022-04-12 12:38:00|3340.84|3340.84|3341.37|3341.37|3341.37|3341.37|3340.84|3340.84|0
1649767090000|2022-04-12 12:38:10|3341.04|3341.04|3341.04|3341.04|3341.04|3341.04|3341.04|3341.04|0
1649767100000|2022-04-12 12:38:20|3340.96|3340.96|3340.67|3340.67|3340.96|3340.96|3340.67|3340.67|0
1649767120000|2022-04-12 12:38:40|3340.52|3340.52|3340.52|3340.52|3340.52|3340.52|3340.52|3340.52|0
1649767130000|2022-04-12 12:38:50|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|0
1649767140000|2022-04-12 12:39:00|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|0
1649767160000|2022-04-12 12:39:20|3339.9|3339.9|3339.71|3339.71|3339.9|3339.9|3339.71|3339.71|0
1649767230000|2022-04-12 12:40:30|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|0
1649767240000|2022-04-12 12:40:40|3339.42|3339.42|3339.42|3339.42|3339.42|3339.42|3339.42|3339.42|0
1649767270000|2022-04-12 12:41:10|3339.75|3339.75|3339.87|3339.87|3339.87|3339.87|3339.75|3339.75|0
1649767280000|2022-04-12 12:41:20|3339.64|3339.64|3339.35|3339.35|3339.64|3339.64|3339.35|3339.35|0
1649767290000|2022-04-12 12:41:30|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|0
1649767300000|2022-04-12 12:41:40|3339.1|3339.1|3339.1|3339.1|3339.1|3339.1|3339.1|3339.1|0
1649767330000|2022-04-12 12:42:10|3338.99|3338.99|3337.61|3337.61|3338.99|3338.99|3337.61|3337.61|0
1649767360000|2022-04-12 12:42:40|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|0
1649767370000|2022-04-12 12:42:50|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|0
1649767380000|2022-04-12 12:43:00|3337.24|3337.24|3337.24|3337.24|3337.24|3337.24|3337.24|3337.24|0
1649767410000|2022-04-12 12:43:30|3337.28|3337.28|3337.45|3337.45|3337.45|3337.45|3337.28|3337.28|0
1649767420000|2022-04-12 12:43:40|3337.5|3337.5|3337.6|3337.6|3337.6|3337.6|3337.5|3337.5|0
1649767440000|2022-04-12 12:44:00|3337.68|3337.68|3337.86|3337.86|3337.86|3337.86|3337.68|3337.68|0
1649767450000|2022-04-12 12:44:10|3337.78|3337.78|3337.46|3337.46|3337.8|3337.8|3337.46|3337.46|0
1649767460000|2022-04-12 12:44:20|3337.38|3337.38|3336.94|3336.94|3337.38|3337.38|3336.94|3336.94|0
1649767470000|2022-04-12 12:44:30|3337.02|3337.02|3337.17|3337.17|3337.17|3337.17|3337.02|3337.02|0
1649767480000|2022-04-12 12:44:40|3337.19|3337.19|3337.19|3337.19|3337.19|3337.19|3337.19|3337.19|0
1649767500000|2022-04-12 12:45:00|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|0
1649767510000|2022-04-12 12:45:10|3337.11|3337.11|3337.68|3337.68|3337.85|3337.85|3337.11|3337.11|0
1649767520000|2022-04-12 12:45:20|3337.86|3337.86|3337.73|3337.73|3337.86|3337.86|3337.73|3337.73|0
1649767530000|2022-04-12 12:45:30|3337.65|3337.65|3337.6|3337.6|3337.69|3337.69|3337.54|3337.54|0
1649767570000|2022-04-12 12:46:10|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|0
1649767590000|2022-04-12 12:46:30|3338.68|3338.68|3338.68|3338.68|3338.68|3338.68|3338.68|3338.68|0
1649767610000|2022-04-12 12:46:50|3338.35|3338.35|3338.36|3338.36|3338.36|3338.36|3338.02|3338.02|0
1649767630000|2022-04-12 12:47:10|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|0
1649767660000|2022-04-12 12:47:40|3338.39|3338.39|3338.16|3338.16|3338.39|3338.39|3338.16|3338.16|0
1649767680000|2022-04-12 12:48:00|3338.09|3338.09|3338.17|3338.17|3338.17|3338.17|3338.09|3338.09|0
1649767690000|2022-04-12 12:48:10|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|3337.94|0
1649767700000|2022-04-12 12:48:20|3337.71|3337.71|3337.56|3337.56|3337.71|3337.71|3337.56|3337.56|0
1649767720000|2022-04-12 12:48:40|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|3337.45|0
1649767740000|2022-04-12 12:49:00|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|3337.38|0
1649767750000|2022-04-12 12:49:10|3337.24|3337.24|3337.57|3337.57|3337.57|3337.57|3337.24|3337.24|0
1649767760000|2022-04-12 12:49:20|3337.5|3337.5|3337.39|3337.39|3337.5|3337.5|3337.39|3337.39|0
1649767770000|2022-04-12 12:49:30|3337.47|3337.47|3337.47|3337.47|3337.47|3337.47|3337.47|3337.47|0
1649767780000|2022-04-12 12:49:40|3337.43|3337.43|3336.77|3336.77|3337.43|3337.43|3336.77|3336.77|0
1649767800000|2022-04-12 12:50:00|3336.69|3336.69|3336.59|3336.59|3336.69|3336.69|3336.59|3336.59|0
1649767810000|2022-04-12 12:50:10|3336.45|3336.45|3334.89|3334.89|3336.45|3336.45|3334.71|3334.71|0
1649767830000|2022-04-12 12:50:30|3335.07|3335.07|3334.99|3334.99|3335.07|3335.07|3334.99|3334.99|0
1649767850000|2022-04-12 12:50:50|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|0
1649767860000|2022-04-12 12:51:00|3334.39|3334.39|3334.31|3334.31|3334.39|3334.39|3334.23|3334.23|0
1649767870000|2022-04-12 12:51:10|3334.19|3334.19|3334.46|3334.46|3334.53|3334.53|3334.19|3334.19|0
1649767880000|2022-04-12 12:51:20|3334.57|3334.57|3334.68|3334.68|3334.68|3334.68|3334.57|3334.57|0
1649767890000|2022-04-12 12:51:30|3334.72|3334.72|3334.72|3334.72|3334.72|3334.72|3334.72|3334.72|0
1649767900000|2022-04-12 12:51:40|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|0
1649767930000|2022-04-12 12:52:10|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|0
1649767950000|2022-04-12 12:52:30|3335.01|3335.01|3335.11|3335.11|3335.11|3335.11|3335.01|3335.01|0
1649767970000|2022-04-12 12:52:50|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|0
1649767980000|2022-04-12 12:53:00|3335.09|3335.09|3335.01|3335.01|3335.09|3335.09|3335.01|3335.01|0
1649767990000|2022-04-12 12:53:10|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|0
1649768020000|2022-04-12 12:53:40|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|0
1649768050000|2022-04-12 12:54:10|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|0
1649768070000|2022-04-12 12:54:30|3335.45|3335.45|3335.45|3335.45|3335.45|3335.45|3335.45|3335.45|0
1649768090000|2022-04-12 12:54:50|3335.56|3335.56|3335.46|3335.46|3335.56|3335.56|3335.46|3335.46|0
1649768100000|2022-04-12 12:55:00|3335.66|3335.66|3335.66|3335.66|3335.66|3335.66|3335.66|3335.66|0
1649768110000|2022-04-12 12:55:10|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|0
1649768120000|2022-04-12 12:55:20|3335.48|3335.48|3335.48|3335.48|3335.48|3335.48|3335.48|3335.48|0
1649768130000|2022-04-12 12:55:30|3335.38|3335.38|3335.38|3335.38|3335.71|3335.71|3335.38|3335.38|0
1649768170000|2022-04-12 12:56:10|3335.27|3335.27|3335.27|3335.27|3335.27|3335.27|3335.27|3335.27|0
1649768190000|2022-04-12 12:56:30|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|0
1649768200000|2022-04-12 12:56:40|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|0
1649768210000|2022-04-12 12:56:50|3335.02|3335.02|3334.98|3334.98|3335.02|3335.02|3334.98|3334.98|0
1649768240000|2022-04-12 12:57:20|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|0
1649768260000|2022-04-12 12:57:40|3335.11|3335.11|3334.45|3334.45|3335.11|3335.11|3334.11|3334.11|0
1649768290000|2022-04-12 12:58:10|3334.4|3334.4|3334.4|3334.4|3334.4|3334.4|3334.4|3334.4|0
1649768300000|2022-04-12 12:58:20|3334.18|3334.18|3333.52|3333.52|3334.18|3334.18|3333.52|3333.52|0
1649768310000|2022-04-12 12:58:30|3333.45|3333.45|3333.12|3333.12|3333.45|3333.45|3333.12|3333.12|0
1649768320000|2022-04-12 12:58:40|3333.08|3333.08|3332.68|3332.68|3333.08|3333.08|3332.68|3332.68|0
1649768330000|2022-04-12 12:58:50|3332.5|3332.5|3332.31|3332.31|3332.5|3332.5|3332.31|3332.31|0
1649768340000|2022-04-12 12:59:00|3332.23|3332.23|3332.48|3332.48|3332.56|3332.56|3332.15|3332.15|0
1649768390000|2022-04-12 12:59:50|3332.17|3332.17|3332.1|3332.1|3332.17|3332.17|3332.1|3332.1|0
1649768400000|2022-04-12 13:00:00|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|3332.02|0
1649768440000|2022-04-12 13:00:40|3331.97|3331.97|3331.97|3331.97|3331.97|3331.97|3331.97|3331.97|0
1649768470000|2022-04-12 13:01:10|3330.74|3330.74|3330.99|3330.99|3330.99|3330.99|3330.74|3330.74|0
1649768480000|2022-04-12 13:01:20|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|3330.91|0
1649768550000|2022-04-12 13:02:30|3331.25|3331.25|3332.12|3332.12|3332.12|3332.12|3331.25|3331.25|0
1649768560000|2022-04-12 13:02:40|3332.05|3332.05|3332.05|3332.05|3332.05|3332.05|3332.05|3332.05|0
1649768570000|2022-04-12 13:02:50|3331.97|3331.97|3331.8|3331.8|3331.97|3331.97|3331.8|3331.8|0
1649768580000|2022-04-12 13:03:00|3331.72|3331.72|3331.39|3331.39|3331.72|3331.72|3331.39|3331.39|0
1649768590000|2022-04-12 13:03:10|3331.08|3331.08|3330.9|3330.9|3331.08|3331.08|3330.9|3330.9|0
1649768610000|2022-04-12 13:03:30|3330.94|3330.94|3331.02|3331.02|3331.02|3331.02|3330.94|3330.94|0
1649768620000|2022-04-12 13:03:40|3331.2|3331.2|3331.31|3331.31|3331.31|3331.31|3331.2|3331.2|0
1649768640000|2022-04-12 13:04:00|3331.03|3331.03|3330.47|3330.47|3331.14|3331.14|3330.47|3330.47|0
1649768650000|2022-04-12 13:04:10|3330.58|3330.58|3330.47|3330.47|3330.58|3330.58|3330.47|3330.47|0
1649768680000|2022-04-12 13:04:40|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|0
1649768690000|2022-04-12 13:04:50|3330.5|3330.5|3330.64|3330.64|3330.64|3330.64|3330.5|3330.5|0
1649768710000|2022-04-12 13:05:10|3330.68|3330.68|3330.87|3330.87|3330.87|3330.87|3330.68|3330.68|0
1649768720000|2022-04-12 13:05:20|3330.83|3330.83|3330.83|3330.83|3330.83|3330.83|3330.83|3330.83|0
1649768730000|2022-04-12 13:05:30|3330.98|3330.98|3331.11|3331.11|3331.11|3331.11|3330.77|3330.77|0
1649768740000|2022-04-12 13:05:40|3331.03|3331.03|3331.03|3331.03|3331.03|3331.03|3331.03|3331.03|0
1649768780000|2022-04-12 13:06:20|3330.95|3330.95|3330.95|3330.95|3330.95|3330.95|3330.95|3330.95|0
1649768790000|2022-04-12 13:06:30|3330.41|3330.41|3330.41|3330.41|3330.41|3330.41|3330.41|3330.41|0
1649768800000|2022-04-12 13:06:40|3330.23|3330.23|3330.23|3330.23|3330.41|3330.41|3330.23|3330.23|0
1649768810000|2022-04-12 13:06:50|3330.15|3330.15|3330.15|3330.15|3330.15|3330.15|3330.15|3330.15|0
1649768820000|2022-04-12 13:07:00|3329.82|3329.82|3329.82|3329.82|3329.82|3329.82|3329.82|3329.82|0
1649768830000|2022-04-12 13:07:10|3329.74|3329.74|3329.56|3329.56|3329.74|3329.74|3329.56|3329.56|0
1649768840000|2022-04-12 13:07:20|3329.34|3329.34|3328.87|3328.87|3329.34|3329.34|3328.87|3328.87|0
1649768850000|2022-04-12 13:07:30|3328.8|3328.8|3328.87|3328.87|3328.87|3328.87|3328.8|3328.8|0
1649768860000|2022-04-12 13:07:40|3328.57|3328.57|3328.53|3328.53|3328.57|3328.57|3328.46|3328.46|0
1649768880000|2022-04-12 13:08:00|3328.29|3328.29|3328.21|3328.21|3328.29|3328.29|3328.21|3328.21|0
1649768890000|2022-04-12 13:08:10|3327.98|3327.98|3327.3|3327.3|3327.98|3327.98|3327.13|3327.13|0
1649768900000|2022-04-12 13:08:20|3327.09|3327.09|3327.09|3327.09|3327.09|3327.09|3327.09|3327.09|0
1649768920000|2022-04-12 13:08:40|3326.94|3326.94|3325.42|3325.42|3326.94|3326.94|3325.42|3325.42|0
1649768930000|2022-04-12 13:08:50|3325.39|3325.39|3323.28|3323.28|3325.43|3325.43|3323.28|3323.28|0
1649768940000|2022-04-12 13:09:00|3323.18|3323.18|3322.85|3322.85|3323.52|3323.52|3322.85|3322.85|0
1649768950000|2022-04-12 13:09:10|3323.03|3323.03|3323.36|3323.36|3323.36|3323.36|3323.03|3323.03|0
1649768960000|2022-04-12 13:09:20|3323.57|3323.57|3323.57|3323.57|3323.57|3323.57|3323.57|3323.57|0
1649768970000|2022-04-12 13:09:30|3323.61|3323.61|3324.71|3324.71|3324.78|3324.78|3323.61|3323.61|0
1649768980000|2022-04-12 13:09:40|3324.35|3324.35|3323.54|3323.54|3324.35|3324.35|3323.54|3323.54|0
1649768990000|2022-04-12 13:09:50|3323.43|3323.43|3322.75|3322.75|3323.43|3323.43|3322.75|3322.75|0
1649769000000|2022-04-12 13:10:00|3322.92|3322.92|3322.41|3322.41|3322.92|3322.92|3322.41|3322.41|0
1649769010000|2022-04-12 13:10:10|3322.58|3322.58|3322.58|3322.58|3322.58|3322.58|3322.58|3322.58|0
1649769020000|2022-04-12 13:10:20|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|0
1649769050000|2022-04-12 13:10:50|3322.27|3322.27|3322.27|3322.27|3322.27|3322.27|3322.27|3322.27|0
1649769060000|2022-04-12 13:11:00|3322.39|3322.39|3321.99|3321.99|3322.39|3322.39|3321.99|3321.99|0
1649769070000|2022-04-12 13:11:10|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|0
1649769080000|2022-04-12 13:11:20|3321.99|3321.99|3322.24|3322.24|3322.24|3322.24|3321.91|3321.91|0
1649769090000|2022-04-12 13:11:30|3321.91|3321.91|3322.09|3322.09|3322.09|3322.09|3321.91|3321.91|0
1649769100000|2022-04-12 13:11:40|3322.05|3322.05|3322.05|3322.05|3322.05|3322.05|3322.05|3322.05|0
1649769130000|2022-04-12 13:12:10|3321.97|3321.97|3321.97|3321.97|3321.97|3321.97|3321.97|3321.97|0
1649769140000|2022-04-12 13:12:20|3321.3|3321.3|3321.3|3321.3|3321.3|3321.3|3321.3|3321.3|0
1649769170000|2022-04-12 13:12:50|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|0
1649769180000|2022-04-12 13:13:00|3321.53|3321.53|3322.17|3322.17|3322.17|3322.17|3321.53|3321.53|0
1649769210000|2022-04-12 13:13:30|3322.07|3322.07|3321.61|3321.61|3322.07|3322.07|3321.56|3321.56|0
1649769220000|2022-04-12 13:13:40|3321.66|3321.66|3321.66|3321.66|3321.66|3321.66|3321.66|3321.66|0
1649769240000|2022-04-12 13:14:00|3321.58|3321.58|3321.27|3321.27|3321.62|3321.62|3321.13|3321.13|0
1649769250000|2022-04-12 13:14:10|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|0
1649769260000|2022-04-12 13:14:20|3320.62|3320.62|3320.5|3320.5|3320.62|3320.62|3320.5|3320.5|0
1649769270000|2022-04-12 13:14:30|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|0
1649769280000|2022-04-12 13:14:40|3320.13|3320.13|3320.13|3320.13|3320.13|3320.13|3320.13|3320.13|0
1649769300000|2022-04-12 13:15:00|3320.24|3320.24|3319.24|3319.24|3320.24|3320.24|3319.24|3319.24|0
1649769310000|2022-04-12 13:15:10|3319.03|3319.03|3319.03|3319.03|3319.03|3319.03|3319.03|3319.03|0
1649769320000|2022-04-12 13:15:20|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|0
1649769330000|2022-04-12 13:15:30|3318.82|3318.82|3318.39|3318.39|3318.82|3318.82|3318.39|3318.39|0
1649769350000|2022-04-12 13:15:50|3318.59|3318.59|3318.19|3318.19|3318.59|3318.59|3318.19|3318.19|0
1649769360000|2022-04-12 13:16:00|3317.98|3317.98|3318.08|3318.08|3318.08|3318.08|3317.98|3317.98|0
1649769370000|2022-04-12 13:16:10|3318.17|3318.17|3318.06|3318.06|3318.17|3318.17|3318.06|3318.06|0
1649769380000|2022-04-12 13:16:20|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|0
1649769390000|2022-04-12 13:16:30|3317.9|3317.9|3318.06|3318.06|3318.06|3318.06|3317.57|3317.57|0
1649769400000|2022-04-12 13:16:40|3318.16|3318.16|3317.98|3317.98|3318.65|3318.65|3317.98|3317.98|0
1649769410000|2022-04-12 13:16:50|3317.82|3317.82|3317.82|3317.82|3317.82|3317.82|3317.82|3317.82|0
1649769440000|2022-04-12 13:17:20|3317.51|3317.51|3317.44|3317.44|3317.51|3317.51|3317.44|3317.44|0
1649769450000|2022-04-12 13:17:30|3317.37|3317.37|3317.37|3317.37|3317.37|3317.37|3317.37|3317.37|0
1649769460000|2022-04-12 13:17:40|3317.39|3317.39|3317.39|3317.39|3317.72|3317.72|3317.39|3317.39|0
1649769480000|2022-04-12 13:18:00|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|0
1649769490000|2022-04-12 13:18:10|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|0
1649769500000|2022-04-12 13:18:20|3316.88|3316.88|3316.44|3316.44|3316.99|3316.99|3316.44|3316.44|0
1649769520000|2022-04-12 13:18:40|3316.52|3316.52|3316.52|3316.52|3316.52|3316.52|3316.52|3316.52|0
1649769530000|2022-04-12 13:18:50|3316.43|3316.43|3316.43|3316.43|3316.43|3316.43|3316.43|3316.43|0
1649769540000|2022-04-12 13:19:00|3316.1|3316.1|3314.33|3314.33|3316.1|3316.1|3314.33|3314.33|0
1649769550000|2022-04-12 13:19:10|3314.17|3314.17|3314.08|3314.08|3314.17|3314.17|3314.08|3314.08|0
1649769560000|2022-04-12 13:19:20|3314.18|3314.18|3314.18|3314.18|3314.18|3314.18|3314.18|3314.18|0
1649769580000|2022-04-12 13:19:40|3313.94|3313.94|3314.37|3314.37|3314.37|3314.37|3313.94|3313.94|0
1649769600000|2022-04-12 13:20:00|3314.29|3314.29|3314.09|3314.09|3314.29|3314.29|3314.09|3314.09|0
1649769610000|2022-04-12 13:20:10|3314.18|3314.18|3314.18|3314.18|3314.18|3314.18|3314.18|3314.18|0
1649769620000|2022-04-12 13:20:20|3314.27|3314.27|3314.63|3314.63|3314.63|3314.63|3314.27|3314.27|0
1649769630000|2022-04-12 13:20:30|3314.72|3314.72|3314.63|3314.63|3314.72|3314.72|3314.63|3314.63|0
1649769640000|2022-04-12 13:20:40|3314.42|3314.42|3314.35|3314.35|3314.52|3314.52|3314.35|3314.35|0
1649769660000|2022-04-12 13:21:00|3314.31|3314.31|3313.96|3313.96|3314.31|3314.31|3313.88|3313.88|0
1649769680000|2022-04-12 13:21:20|3314.62|3314.62|3315.15|3315.15|3315.15|3315.15|3314.62|3314.62|0
1649769700000|2022-04-12 13:21:40|3314.95|3314.95|3315.01|3315.01|3315.01|3315.01|3314.83|3314.83|0
1649769710000|2022-04-12 13:21:50|3314.93|3314.93|3314.77|3314.77|3315.03|3315.03|3314.77|3314.77|0
1649769720000|2022-04-12 13:22:00|3314.86|3314.86|3314.62|3314.62|3314.95|3314.95|3314.62|3314.62|0
1649769740000|2022-04-12 13:22:20|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|0
1649769760000|2022-04-12 13:22:40|3314.11|3314.11|3312.31|3312.31|3314.11|3314.11|3312.31|3312.31|0
1649769780000|2022-04-12 13:23:00|3312.08|3312.08|3312.08|3312.08|3312.08|3312.08|3312.08|3312.08|0
1649769790000|2022-04-12 13:23:10|3312.16|3312.16|3312.12|3312.12|3312.16|3312.16|3312.12|3312.12|0
1649769800000|2022-04-12 13:23:20|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|0
1649769810000|2022-04-12 13:23:30|3312.3|3312.3|3312.36|3312.36|3312.36|3312.36|3312.09|3312.09|0
1649769820000|2022-04-12 13:23:40|3312.25|3312.25|3312.13|3312.13|3312.25|3312.25|3312.13|3312.13|0
1649769830000|2022-04-12 13:23:50|3312.21|3312.21|3311.71|3311.71|3312.21|3312.21|3311.71|3311.71|0
1649769840000|2022-04-12 13:24:00|3311.55|3311.55|3311.25|3311.25|3311.55|3311.55|3311.25|3311.25|0
1649769850000|2022-04-12 13:24:10|3311.13|3311.13|3309.74|3309.74|3311.28|3311.28|3309.74|3309.74|0
1649769860000|2022-04-12 13:24:20|3309.62|3309.62|3309.93|3309.93|3309.93|3309.93|3309.62|3309.62|0
1649769870000|2022-04-12 13:24:30|3309.75|3309.75|3309.54|3309.54|3309.75|3309.75|3309.54|3309.54|0
1649769880000|2022-04-12 13:24:40|3308.88|3308.88|3306.08|3306.08|3308.88|3308.88|3306.08|3306.08|0
1649769890000|2022-04-12 13:24:50|3306.42|3306.42|3306.6|3306.6|3306.68|3306.68|3306.34|3306.34|0
1649769900000|2022-04-12 13:25:00|3306.93|3306.93|3307.1|3307.1|3307.27|3307.27|3306.86|3306.86|0
1649769920000|2022-04-12 13:25:20|3307.02|3307.02|3306.94|3306.94|3307.02|3307.02|3306.94|3306.94|0
1649769940000|2022-04-12 13:25:40|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|0
1649769950000|2022-04-12 13:25:50|3307.18|3307.18|3307.18|3307.18|3307.18|3307.18|3307.18|3307.18|0
1649769960000|2022-04-12 13:26:00|3307.37|3307.37|3307.45|3307.45|3307.45|3307.45|3307.37|3307.37|0
1649769970000|2022-04-12 13:26:10|3307.78|3307.78|3308.65|3308.65|3308.7|3308.7|3307.78|3307.78|0
1649769980000|2022-04-12 13:26:20|3308.75|3308.75|3308.99|3308.99|3308.99|3308.99|3308.75|3308.75|0
1649769990000|2022-04-12 13:26:30|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|0
1649770000000|2022-04-12 13:26:40|3308.74|3308.74|3308.74|3308.74|3308.74|3308.74|3308.74|3308.74|0
1649770020000|2022-04-12 13:27:00|3308.66|3308.66|3308.59|3308.59|3308.82|3308.82|3308.59|3308.59|0
1649770050000|2022-04-12 13:27:30|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|0
1649770060000|2022-04-12 13:27:40|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|0
1649770080000|2022-04-12 13:28:00|3308.38|3308.38|3308.24|3308.24|3308.38|3308.38|3308.24|3308.24|0
1649770090000|2022-04-12 13:28:10|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|0
1649770120000|2022-04-12 13:28:40|3308.13|3308.13|3308.17|3308.17|3308.17|3308.17|3308.13|3308.13|0
1649770130000|2022-04-12 13:28:50|3308.07|3308.07|3308.09|3308.09|3308.09|3308.09|3308.07|3308.07|0
1649770140000|2022-04-12 13:29:00|3308.17|3308.17|3308.17|3308.17|3308.17|3308.17|3308.17|3308.17|0
1649770170000|2022-04-12 13:29:30|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|0
1649770190000|2022-04-12 13:29:50|3308.32|3308.32|3308.06|3308.06|3308.32|3308.32|3308.06|3308.06|0
1649770200000|2022-04-12 13:30:00|3307.9|3307.9|3306.62|3306.62|3307.9|3307.9|3306.62|3306.62|0
1649770210000|2022-04-12 13:30:10|3306.7|3306.7|3306.8|3306.8|3306.8|3306.8|3306.7|3306.7|0
1649770220000|2022-04-12 13:30:20|3306.66|3306.66|3306.59|3306.59|3306.66|3306.66|3306.59|3306.59|0
1649770230000|2022-04-12 13:30:30|3306.67|3306.67|3306.25|3306.25|3306.67|3306.67|3306.25|3306.25|0
1649770240000|2022-04-12 13:30:40|3306.18|3306.18|3306.18|3306.18|3306.51|3306.51|3306.18|3306.18|0
1649770250000|2022-04-12 13:30:50|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|0
1649770260000|2022-04-12 13:31:00|3306.07|3306.07|3305.87|3305.87|3306.07|3306.07|3305.72|3305.72|0
1649770270000|2022-04-12 13:31:10|3306.2|3306.2|3306.58|3306.58|3306.58|3306.58|3306.2|3306.2|0
1649770290000|2022-04-12 13:31:30|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|0
1649770300000|2022-04-12 13:31:40|3306.81|3306.81|3305.95|3305.95|3306.81|3306.81|3305.95|3305.95|0
1649770310000|2022-04-12 13:31:50|3306.02|3306.02|3305.69|3305.69|3306.02|3306.02|3305.69|3305.69|0
1649770320000|2022-04-12 13:32:00|3305.55|3305.55|3305.55|3305.55|3305.55|3305.55|3305.55|3305.55|0
1649770330000|2022-04-12 13:32:10|3305.62|3305.62|3305.91|3305.91|3305.91|3305.91|3305.62|3305.62|0
1649770340000|2022-04-12 13:32:20|3306.12|3306.12|3306.2|3306.2|3306.31|3306.31|3306.12|3306.12|0
1649770350000|2022-04-12 13:32:30|3306.42|3306.42|3306.6|3306.6|3306.6|3306.6|3306.42|3306.42|0
1649770360000|2022-04-12 13:32:40|3306.5|3306.5|3306.71|3306.71|3306.71|3306.71|3306.5|3306.5|0
1649770370000|2022-04-12 13:32:50|3306.53|3306.53|3306.45|3306.45|3306.77|3306.77|3306.45|3306.45|0
1649770380000|2022-04-12 13:33:00|3306.53|3306.53|3306.53|3306.53|3306.53|3306.53|3306.53|3306.53|0
1649770390000|2022-04-12 13:33:10|3306.59|3306.59|3306.45|3306.45|3306.59|3306.59|3306.25|3306.25|0
1649770400000|2022-04-12 13:33:20|3306.79|3306.79|3306.79|3306.79|3306.79|3306.79|3306.79|3306.79|0
1649770410000|2022-04-12 13:33:30|3306.86|3306.86|3306.91|3306.91|3306.91|3306.91|3306.86|3306.86|0
1649770420000|2022-04-12 13:33:40|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|0
1649770430000|2022-04-12 13:33:50|3307.1|3307.1|3307.03|3307.03|3307.1|3307.1|3307.03|3307.03|0
1649770440000|2022-04-12 13:34:00|3307.07|3307.07|3307.93|3307.93|3307.93|3307.93|3307.07|3307.07|0
1649770450000|2022-04-12 13:34:10|3308.01|3308.01|3308.35|3308.35|3308.35|3308.35|3308.01|3308.01|0
1649770460000|2022-04-12 13:34:20|3308.45|3308.45|3309.81|3309.81|3309.81|3309.81|3308.45|3308.45|0
1649770470000|2022-04-12 13:34:30|3309.73|3309.73|3309.44|3309.44|3309.73|3309.73|3309.4|3309.4|0
1649770480000|2022-04-12 13:34:40|3309.66|3309.66|3309.64|3309.64|3309.74|3309.74|3309.64|3309.64|0
1649770490000|2022-04-12 13:34:50|3309.52|3309.52|3309.11|3309.11|3309.52|3309.52|3309.11|3309.11|0
1649770500000|2022-04-12 13:35:00|3308.81|3308.81|3309.37|3309.37|3309.37|3309.37|3308.7|3308.7|0
1649770510000|2022-04-12 13:35:10|3308.87|3308.87|3308.79|3308.79|3308.87|3308.87|3308.79|3308.79|0
1649770520000|2022-04-12 13:35:20|3308.46|3308.46|3308.56|3308.56|3308.56|3308.56|3308.46|3308.46|0
1649770540000|2022-04-12 13:35:40|3308.66|3308.66|3308.7|3308.7|3308.7|3308.7|3308.61|3308.61|0
1649770550000|2022-04-12 13:35:50|3308.8|3308.8|3308.8|3308.8|3308.8|3308.8|3308.8|3308.8|0
1649770580000|2022-04-12 13:36:20|3308.7|3308.7|3308.78|3308.78|3308.88|3308.88|3308.7|3308.7|0
1649770590000|2022-04-12 13:36:30|3308.7|3308.7|3308.55|3308.55|3308.77|3308.77|3308.55|3308.55|0
1649770600000|2022-04-12 13:36:40|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|0
1649770610000|2022-04-12 13:36:50|3308.26|3308.26|3308.26|3308.26|3308.26|3308.26|3308.26|3308.26|0
1649770620000|2022-04-12 13:37:00|3308.33|3308.33|3308.66|3308.66|3308.66|3308.66|3308.33|3308.33|0
1649770630000|2022-04-12 13:37:10|3308.99|3308.99|3308.99|3308.99|3308.99|3308.99|3308.99|3308.99|0
1649770640000|2022-04-12 13:37:20|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|0
1649770660000|2022-04-12 13:37:40|3308.57|3308.57|3307.68|3307.68|3308.57|3308.57|3307.68|3307.68|0
1649770670000|2022-04-12 13:37:50|3307.17|3307.17|3307.17|3307.17|3307.17|3307.17|3307.17|3307.17|0
1649770680000|2022-04-12 13:38:00|3306.89|3306.89|3306.11|3306.11|3306.89|3306.89|3306.11|3306.11|0
1649770690000|2022-04-12 13:38:10|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|0
1649770700000|2022-04-12 13:38:20|3306.39|3306.39|3306.49|3306.49|3306.49|3306.49|3306.39|3306.39|0
1649770720000|2022-04-12 13:38:40|3306.42|3306.42|3306.42|3306.42|3306.42|3306.42|3306.42|3306.42|0
1649770730000|2022-04-12 13:38:50|3306.75|3306.75|3307.64|3307.64|3307.64|3307.64|3306.75|3306.75|0
1649770740000|2022-04-12 13:39:00|3307.73|3307.73|3307.52|3307.52|3307.73|3307.73|3307.52|3307.52|0
1649770760000|2022-04-12 13:39:20|3307.31|3307.31|3307.06|3307.06|3307.31|3307.31|3307.06|3307.06|0
1649770770000|2022-04-12 13:39:30|3307.39|3307.39|3307.39|3307.39|3307.39|3307.39|3307.39|3307.39|0
1649770800000|2022-04-12 13:40:00|3308.06|3308.06|3308.17|3308.17|3308.17|3308.17|3308.06|3308.06|0
1649770810000|2022-04-12 13:40:10|3307.84|3307.84|3307.83|3307.83|3307.84|3307.84|3307.51|3307.51|0
1649770830000|2022-04-12 13:40:30|3307.72|3307.72|3307.72|3307.72|3307.72|3307.72|3307.72|3307.72|0
1649770850000|2022-04-12 13:40:50|3307.95|3307.95|3307.92|3307.92|3308.03|3308.03|3307.92|3307.92|0
1649770860000|2022-04-12 13:41:00|3308.13|3308.13|3307.98|3307.98|3308.33|3308.33|3307.98|3307.98|0
1649770870000|2022-04-12 13:41:10|3308.19|3308.19|3308.09|3308.09|3308.19|3308.19|3308.09|3308.09|0
1649770880000|2022-04-12 13:41:20|3308.17|3308.17|3308.25|3308.25|3308.46|3308.46|3308.13|3308.13|0
1649770890000|2022-04-12 13:41:30|3308.36|3308.36|3308.36|3308.36|3308.46|3308.46|3308.36|3308.36|0
1649770930000|2022-04-12 13:42:10|3308.03|3308.03|3307.95|3307.95|3308.03|3308.03|3307.95|3307.95|0
1649770940000|2022-04-12 13:42:20|3308.07|3308.07|3308.33|3308.33|3308.33|3308.33|3308.07|3308.07|0
1649770950000|2022-04-12 13:42:30|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|0
1649770980000|2022-04-12 13:43:00|3308.85|3308.85|3308.85|3308.85|3308.85|3308.85|3308.85|3308.85|0
1649770990000|2022-04-12 13:43:10|3308.77|3308.77|3308|3308|3308.77|3308.77|3308|3308|0
1649771000000|2022-04-12 13:43:20|3307.81|3307.81|3307.73|3307.73|3307.81|3307.81|3307.73|3307.73|0
1649771010000|2022-04-12 13:43:30|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|0
1649771020000|2022-04-12 13:43:40|3307.66|3307.66|3307.45|3307.45|3307.66|3307.66|3307.45|3307.45|0
1649771040000|2022-04-12 13:44:00|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|0
1649771050000|2022-04-12 13:44:10|3307.27|3307.27|3307.09|3307.09|3307.27|3307.27|3307.09|3307.09|0
1649771060000|2022-04-12 13:44:20|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|0
1649771070000|2022-04-12 13:44:30|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|0
1649771080000|2022-04-12 13:44:40|3306.8|3306.8|3306.72|3306.72|3306.8|3306.8|3306.72|3306.72|0
1649771090000|2022-04-12 13:44:50|3306.68|3306.68|3306.44|3306.44|3306.68|3306.68|3306.44|3306.44|0
1649771100000|2022-04-12 13:45:00|3306.77|3306.77|3307.16|3307.16|3307.16|3307.16|3306.77|3306.77|0
1649771110000|2022-04-12 13:45:10|3307.24|3307.24|3307.54|3307.54|3307.54|3307.54|3307.24|3307.24|0
1649771120000|2022-04-12 13:45:20|3307.37|3307.37|3307.45|3307.45|3307.45|3307.45|3307.37|3307.37|0
1649771150000|2022-04-12 13:45:50|3307.56|3307.56|3307.56|3307.56|3307.56|3307.56|3307.56|3307.56|0
1649771170000|2022-04-12 13:46:10|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|0
1649771180000|2022-04-12 13:46:20|3308.56|3308.56|3308.1|3308.1|3308.77|3308.77|3308.1|3308.1|0
1649771190000|2022-04-12 13:46:30|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|0
1649771220000|2022-04-12 13:47:00|3307.91|3307.91|3307.76|3307.76|3307.91|3307.91|3307.69|3307.69|0
1649771230000|2022-04-12 13:47:10|3307.55|3307.55|3307.65|3307.65|3307.76|3307.76|3307.55|3307.55|0
1649771250000|2022-04-12 13:47:30|3307.83|3307.83|3308.58|3308.58|3308.58|3308.58|3307.83|3307.83|0
1649771260000|2022-04-12 13:47:40|3308.5|3308.5|3308.21|3308.21|3308.5|3308.5|3308.21|3308.21|0
1649771270000|2022-04-12 13:47:50|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|0
1649771280000|2022-04-12 13:48:00|3308.04|3308.04|3308.11|3308.11|3308.11|3308.11|3308.04|3308.04|0
1649771300000|2022-04-12 13:48:20|3308.01|3308.01|3308.01|3308.01|3308.01|3308.01|3308.01|3308.01|0
1649771340000|2022-04-12 13:49:00|3308.17|3308.17|3308.17|3308.17|3308.17|3308.17|3308.17|3308.17|0
1649771350000|2022-04-12 13:49:10|3308.35|3308.35|3308.12|3308.12|3308.35|3308.35|3308.12|3308.12|0
1649771360000|2022-04-12 13:49:20|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|0
1649771370000|2022-04-12 13:49:30|3308.08|3308.08|3308.08|3308.08|3308.08|3308.08|3308.08|3308.08|0
1649771380000|2022-04-12 13:49:40|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|3308.2|0
1649771390000|2022-04-12 13:49:50|3308.12|3308.12|3308.25|3308.25|3308.32|3308.32|3308.06|3308.06|0
1649771410000|2022-04-12 13:50:10|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|0
1649771420000|2022-04-12 13:50:20|3308.74|3308.74|3308.7|3308.7|3308.74|3308.74|3308.7|3308.7|0
1649771430000|2022-04-12 13:50:30|3308.62|3308.62|3308.27|3308.27|3308.62|3308.62|3308.27|3308.27|0
1649771440000|2022-04-12 13:50:40|3308.6|3308.6|3308.6|3308.6|3308.6|3308.6|3308.6|3308.6|0
1649771450000|2022-04-12 13:50:50|3308.83|3308.83|3310.15|3310.15|3310.15|3310.15|3308.83|3308.83|0
1649771460000|2022-04-12 13:51:00|3310.38|3310.38|3310.27|3310.27|3310.38|3310.38|3310.27|3310.27|0
1649771470000|2022-04-12 13:51:10|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|0
1649771480000|2022-04-12 13:51:20|3310.03|3310.03|3310.01|3310.01|3310.03|3310.03|3310.01|3310.01|0
1649771490000|2022-04-12 13:51:30|3309.93|3309.93|3309.81|3309.81|3309.93|3309.93|3309.81|3309.81|0
1649771500000|2022-04-12 13:51:40|3309.7|3309.7|3309.36|3309.36|3309.7|3309.7|3309.36|3309.36|0
1649771510000|2022-04-12 13:51:50|3309.2|3309.2|3309.2|3309.2|3309.2|3309.2|3309.2|3309.2|0
1649771520000|2022-04-12 13:52:00|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|0
1649771530000|2022-04-12 13:52:10|3309.09|3309.09|3307.92|3307.92|3309.09|3309.09|3307.92|3307.92|0
1649771540000|2022-04-12 13:52:20|3307.84|3307.84|3307.75|3307.75|3307.84|3307.84|3307.75|3307.75|0
1649771580000|2022-04-12 13:53:00|3307.96|3307.96|3307.88|3307.88|3307.96|3307.96|3307.88|3307.88|0
1649771590000|2022-04-12 13:53:10|3307.67|3307.67|3307.16|3307.16|3307.67|3307.67|3306.93|3306.93|0
1649771610000|2022-04-12 13:53:30|3307.49|3307.49|3307.16|3307.16|3307.49|3307.49|3307.16|3307.16|0
1649771620000|2022-04-12 13:53:40|3307.37|3307.37|3307.72|3307.72|3308.13|3308.13|3307.37|3307.37|0
1649771630000|2022-04-12 13:53:50|3307.79|3307.79|3307.79|3307.79|3307.79|3307.79|3307.79|3307.79|0
1649771650000|2022-04-12 13:54:10|3307.89|3307.89|3308.22|3308.22|3308.22|3308.22|3307.89|3307.89|0
1649771660000|2022-04-12 13:54:20|3308.32|3308.32|3308.33|3308.33|3308.41|3308.41|3308.32|3308.32|0
1649771680000|2022-04-12 13:54:40|3308.24|3308.24|3308.24|3308.24|3308.24|3308.24|3308.24|3308.24|0
1649771690000|2022-04-12 13:54:50|3308.35|3308.35|3309.29|3309.29|3309.29|3309.29|3308.35|3308.35|0
1649771700000|2022-04-12 13:55:00|3309.57|3309.57|3309.75|3309.75|3309.83|3309.83|3309.49|3309.49|0
1649771710000|2022-04-12 13:55:10|3309.41|3309.41|3309.51|3309.51|3309.51|3309.51|3309.41|3309.41|0
1649771720000|2022-04-12 13:55:20|3309.59|3309.59|3309.75|3309.75|3309.75|3309.75|3309.59|3309.59|0
1649771730000|2022-04-12 13:55:30|3309.83|3309.83|3310.16|3310.16|3310.28|3310.28|3309.83|3309.83|0
1649771740000|2022-04-12 13:55:40|3310.29|3310.29|3310.29|3310.29|3310.29|3310.29|3310.29|3310.29|0
1649771750000|2022-04-12 13:55:50|3310.43|3310.43|3310.43|3310.43|3310.66|3310.66|3310.43|3310.43|0
1649771780000|2022-04-12 13:56:20|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|0
1649771800000|2022-04-12 13:56:40|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|0
1649771820000|2022-04-12 13:57:00|3310.92|3310.92|3310.95|3310.95|3310.95|3310.95|3310.58|3310.58|0
1649771840000|2022-04-12 13:57:20|3311.06|3311.06|3311.17|3311.17|3311.17|3311.17|3311.06|3311.06|0
1649771900000|2022-04-12 13:58:20|3311.06|3311.06|3311.73|3311.73|3311.73|3311.73|3311.06|3311.06|0
1649771910000|2022-04-12 13:58:30|3311.65|3311.65|3311.65|3311.65|3311.65|3311.65|3311.65|3311.65|0
1649771920000|2022-04-12 13:58:40|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|0
1649771930000|2022-04-12 13:58:50|3311.3|3311.3|3311.18|3311.18|3311.3|3311.3|3311.18|3311.18|0
1649771950000|2022-04-12 13:59:10|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|0
1649771960000|2022-04-12 13:59:20|3311.18|3311.18|3311.02|3311.02|3311.18|3311.18|3310.94|3310.94|0
1649771980000|2022-04-12 13:59:40|3311.09|3311.09|3311.2|3311.2|3311.2|3311.2|3311.09|3311.09|0
1649771990000|2022-04-12 13:59:50|3311.41|3311.41|3312.08|3312.08|3312.08|3312.08|3311.41|3311.41|0
1649772010000|2022-04-12 14:00:10|3312|3312|3311.74|3311.74|3312|3312|3311.74|3311.74|0
1649772030000|2022-04-12 14:00:30|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|0
1649772040000|2022-04-12 14:00:40|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|0
1649772060000|2022-04-12 14:01:00|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|0
1649772100000|2022-04-12 14:01:40|3312.19|3312.19|3312.37|3312.37|3312.37|3312.37|3312.19|3312.19|0
1649772110000|2022-04-12 14:01:50|3312.27|3312.27|3311.93|3311.93|3312.27|3312.27|3311.93|3311.93|0
1649772120000|2022-04-12 14:02:00|3312.27|3312.27|3312.49|3312.49|3312.49|3312.49|3312.15|3312.15|0
1649772150000|2022-04-12 14:02:30|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|0
1649772160000|2022-04-12 14:02:40|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|0
1649772180000|2022-04-12 14:03:00|3312.9|3312.9|3312.56|3312.56|3312.9|3312.9|3312.56|3312.56|0
1649772190000|2022-04-12 14:03:10|3312.52|3312.52|3312.52|3312.52|3312.52|3312.52|3312.52|3312.52|0
1649772210000|2022-04-12 14:03:30|3312.63|3312.63|3312|3312|3312.63|3312.63|3311.59|3311.59|0
1649772230000|2022-04-12 14:03:50|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|0
1649772240000|2022-04-12 14:04:00|3312.03|3312.03|3312.03|3312.03|3312.03|3312.03|3312.03|3312.03|0
1649772250000|2022-04-12 14:04:10|3312.36|3312.36|3312.36|3312.36|3312.36|3312.36|3312.36|3312.36|0
1649772270000|2022-04-12 14:04:30|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|0
1649772280000|2022-04-12 14:04:40|3312.53|3312.53|3312.53|3312.53|3312.53|3312.53|3312.53|3312.53|0
1649772300000|2022-04-12 14:05:00|3312.64|3312.64|3312.64|3312.64|3312.64|3312.64|3312.64|3312.64|0
1649772330000|2022-04-12 14:05:30|3313.31|3313.31|3313.61|3313.61|3313.61|3313.61|3313.31|3313.31|0
1649772340000|2022-04-12 14:05:40|3313.76|3313.76|3313.65|3313.65|3313.94|3313.94|3313.65|3313.65|0
1649772360000|2022-04-12 14:06:00|3313.77|3313.77|3314.46|3314.46|3314.91|3314.91|3313.77|3313.77|0
1649772370000|2022-04-12 14:06:10|3314.49|3314.49|3314.79|3314.79|3314.79|3314.79|3314.46|3314.46|0
1649772420000|2022-04-12 14:07:00|3314.68|3314.68|3314.22|3314.22|3314.68|3314.68|3314.22|3314.22|0
1649772430000|2022-04-12 14:07:10|3314.12|3314.12|3314.12|3314.12|3314.12|3314.12|3314.12|3314.12|0
1649772440000|2022-04-12 14:07:20|3313.45|3313.45|3312.62|3312.62|3313.45|3313.45|3312.62|3312.62|0
1649772450000|2022-04-12 14:07:30|3312.73|3312.73|3312.89|3312.89|3312.89|3312.89|3312.55|3312.55|0
1649772460000|2022-04-12 14:07:40|3313.07|3313.07|3312.94|3312.94|3313.14|3313.14|3312.94|3312.94|0
1649772530000|2022-04-12 14:08:50|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|0
1649772570000|2022-04-12 14:09:30|3313.03|3313.03|3312.7|3312.7|3313.03|3313.03|3312.7|3312.7|0
1649772580000|2022-04-12 14:09:40|3313.03|3313.03|3313.03|3313.03|3313.03|3313.03|3313.03|3313.03|0
1649772600000|2022-04-12 14:10:00|3313.36|3313.36|3313.25|3313.25|3313.36|3313.36|3313.25|3313.25|0
1649772610000|2022-04-12 14:10:10|3313.35|3313.35|3313.4|3313.4|3313.4|3313.4|3313.35|3313.35|0
1649772620000|2022-04-12 14:10:20|3313.51|3313.51|3313.67|3313.67|3313.67|3313.67|3313.51|3313.51|0
1649772630000|2022-04-12 14:10:30|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|0
1649772670000|2022-04-12 14:11:10|3313.81|3313.81|3313.57|3313.57|3313.81|3313.81|3313.57|3313.57|0
1649772680000|2022-04-12 14:11:20|3313.39|3313.39|3312.74|3312.74|3313.39|3313.39|3312.74|3312.74|0
1649772690000|2022-04-12 14:11:30|3312.67|3312.67|3311.92|3311.92|3312.67|3312.67|3311.92|3311.92|0
1649772700000|2022-04-12 14:11:40|3311.84|3311.84|3311.64|3311.64|3311.84|3311.84|3311.64|3311.64|0
1649772710000|2022-04-12 14:11:50|3311.56|3311.56|3311.64|3311.64|3311.64|3311.64|3311.56|3311.56|0
1649772720000|2022-04-12 14:12:00|3311.52|3311.52|3311.52|3311.52|3311.52|3311.52|3311.52|3311.52|0
1649772740000|2022-04-12 14:12:20|3311.85|3311.85|3311.85|3311.85|3311.85|3311.85|3311.85|3311.85|0
1649772750000|2022-04-12 14:12:30|3311.81|3311.81|3311.81|3311.81|3311.81|3311.81|3311.81|3311.81|0
1649772760000|2022-04-12 14:12:40|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|0
1649772770000|2022-04-12 14:12:50|3311.58|3311.58|3311.58|3311.58|3311.58|3311.58|3311.58|3311.58|0
1649772780000|2022-04-12 14:13:00|3311.69|3311.69|3310.45|3310.45|3311.69|3311.69|3310.45|3310.45|0
1649772790000|2022-04-12 14:13:10|3310.78|3310.78|3310.78|3310.78|3310.78|3310.78|3310.78|3310.78|0
1649772800000|2022-04-12 14:13:20|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|0
1649772810000|2022-04-12 14:13:30|3310.76|3310.76|3311.11|3311.11|3311.11|3311.11|3310.76|3310.76|0
1649772840000|2022-04-12 14:14:00|3311.45|3311.45|3311.65|3311.65|3311.78|3311.78|3311.44|3311.44|0
1649772850000|2022-04-12 14:14:10|3311.86|3311.86|3312.07|3312.07|3312.07|3312.07|3311.86|3311.86|0
1649772860000|2022-04-12 14:14:20|3313.07|3313.07|3312.48|3312.48|3313.07|3313.07|3312.36|3312.36|0
1649772870000|2022-04-12 14:14:30|3312.86|3312.86|3313.37|3313.37|3313.37|3313.37|3312.86|3312.86|0
1649772880000|2022-04-12 14:14:40|3313.7|3313.7|3314.07|3314.07|3314.07|3314.07|3313.7|3313.7|0
1649772900000|2022-04-12 14:15:00|3314.4|3314.4|3314.4|3314.4|3314.4|3314.4|3314.4|3314.4|0
1649772910000|2022-04-12 14:15:10|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|0
1649772940000|2022-04-12 14:15:40|3313.71|3313.71|3313.71|3313.71|3313.71|3313.71|3313.71|3313.71|0
1649772950000|2022-04-12 14:15:50|3313.48|3313.48|3313.11|3313.11|3313.48|3313.48|3313.11|3313.11|0
1649772960000|2022-04-12 14:16:00|3313.07|3313.07|3313.09|3313.09|3313.09|3313.09|3313.07|3313.07|0
1649772980000|2022-04-12 14:16:20|3313.43|3313.43|3313.09|3313.09|3313.43|3313.43|3313.09|3313.09|0
1649772990000|2022-04-12 14:16:30|3313.2|3313.2|3313.2|3313.2|3313.2|3313.2|3313.2|3313.2|0
1649773040000|2022-04-12 14:17:20|3312.87|3312.87|3312.2|3312.2|3312.87|3312.87|3312.2|3312.2|0
1649773050000|2022-04-12 14:17:30|3312.42|3312.42|3312.42|3312.42|3312.42|3312.42|3312.42|3312.42|0
1649773070000|2022-04-12 14:17:50|3312.51|3312.51|3312.4|3312.4|3312.55|3312.55|3312.31|3312.31|0
1649773080000|2022-04-12 14:18:00|3312.54|3312.54|3312.54|3312.54|3312.54|3312.54|3312.54|3312.54|0
1649773100000|2022-04-12 14:18:20|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|0
1649773110000|2022-04-12 14:18:30|3312.65|3312.65|3312.73|3312.73|3312.73|3312.73|3312.65|3312.65|0
1649773120000|2022-04-12 14:18:40|3312.63|3312.63|3312.63|3312.63|3312.63|3312.63|3312.63|3312.63|0
1649773130000|2022-04-12 14:18:50|3312.87|3312.87|3312.87|3312.87|3312.87|3312.87|3312.87|3312.87|0
1649773140000|2022-04-12 14:19:00|3312.95|3312.95|3312.6|3312.6|3312.95|3312.95|3312.6|3312.6|0
1649773160000|2022-04-12 14:19:20|3312.94|3312.94|3313.12|3313.12|3313.12|3313.12|3312.94|3312.94|0
1649773170000|2022-04-12 14:19:30|3312.79|3312.79|3312.68|3312.68|3312.79|3312.79|3312.68|3312.68|0
1649773180000|2022-04-12 14:19:40|3312.51|3312.51|3312.96|3312.96|3312.96|3312.96|3312.22|3312.22|0
1649773190000|2022-04-12 14:19:50|3313.04|3313.04|3313.12|3313.12|3313.12|3313.12|3313.04|3313.04|0
1649773200000|2022-04-12 14:20:00|3312.78|3312.78|3313.28|3313.28|3313.28|3313.28|3312.78|3312.78|0
1649773210000|2022-04-12 14:20:10|3312.95|3312.95|3312.83|3312.83|3312.95|3312.95|3312.83|3312.83|0
1649773220000|2022-04-12 14:20:20|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|0
1649773240000|2022-04-12 14:20:40|3312.27|3312.27|3311.83|3311.83|3312.27|3312.27|3311.83|3311.83|0
1649773250000|2022-04-12 14:20:50|3312.17|3312.17|3312.17|3312.17|3312.17|3312.17|3312.17|3312.17|0
1649773260000|2022-04-12 14:21:00|3312.01|3312.01|3311.07|3311.07|3312.01|3312.01|3310.99|3310.99|0
1649773270000|2022-04-12 14:21:10|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|0
1649773280000|2022-04-12 14:21:20|3311.31|3311.31|3311.31|3311.31|3311.31|3311.31|3311.1|3311.1|0
1649773290000|2022-04-12 14:21:30|3311.51|3311.51|3311.69|3311.69|3311.69|3311.69|3311.51|3311.51|0
1649773320000|2022-04-12 14:22:00|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|0
1649773370000|2022-04-12 14:22:50|3311.61|3311.61|3311.19|3311.19|3311.61|3311.61|3311.19|3311.19|0
1649773380000|2022-04-12 14:23:00|3310.86|3310.86|3310.24|3310.24|3310.86|3310.86|3310.24|3310.24|0
1649773390000|2022-04-12 14:23:10|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|0
1649773400000|2022-04-12 14:23:20|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|0
1649773410000|2022-04-12 14:23:30|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|0
1649773430000|2022-04-12 14:23:50|3309.93|3309.93|3309.43|3309.43|3309.93|3309.93|3309.43|3309.43|0
1649773440000|2022-04-12 14:24:00|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|0
1649773470000|2022-04-12 14:24:30|3309.15|3309.15|3309.91|3309.91|3309.91|3309.91|3309.15|3309.15|0
1649773480000|2022-04-12 14:24:40|3309.57|3309.57|3309.7|3309.7|3309.78|3309.78|3309.57|3309.57|0
1649773490000|2022-04-12 14:24:50|3309.37|3309.37|3309.37|3309.37|3309.37|3309.37|3309.37|3309.37|0
1649773500000|2022-04-12 14:25:00|3309.7|3309.7|3309.8|3309.8|3309.8|3309.8|3309.7|3309.7|0
1649773510000|2022-04-12 14:25:10|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|0
1649773520000|2022-04-12 14:25:20|3309.91|3309.91|3309.91|3309.91|3309.91|3309.91|3309.91|3309.91|0
1649773580000|2022-04-12 14:26:20|3309.83|3309.83|3309.51|3309.51|3309.83|3309.83|3309.51|3309.51|0
1649773590000|2022-04-12 14:26:30|3309.31|3309.31|3309.12|3309.12|3309.31|3309.31|3309.12|3309.12|0
1649773600000|2022-04-12 14:26:40|3309.03|3309.03|3309.03|3309.03|3309.03|3309.03|3309.03|3309.03|0
1649773610000|2022-04-12 14:26:50|3309.19|3309.19|3309.19|3309.19|3309.19|3309.19|3309.19|3309.19|0
1649773620000|2022-04-12 14:27:00|3308.78|3308.78|3308.86|3308.86|3308.86|3308.86|3308.78|3308.78|0
1649773630000|2022-04-12 14:27:10|3308.79|3308.79|3308.79|3308.79|3308.79|3308.79|3308.79|3308.79|0
1649773640000|2022-04-12 14:27:20|3308.71|3308.71|3308.38|3308.38|3308.71|3308.71|3308.38|3308.38|0
1649773660000|2022-04-12 14:27:40|3308.28|3308.28|3307.95|3307.95|3308.28|3308.28|3307.95|3307.95|0
1649773670000|2022-04-12 14:27:50|3307.56|3307.56|3307.3|3307.3|3307.56|3307.56|3307.11|3307.11|0
1649773700000|2022-04-12 14:28:20|3307.04|3307.04|3307.04|3307.04|3307.04|3307.04|3307.04|3307.04|0
1649773710000|2022-04-12 14:28:30|3306.8|3306.8|3306.64|3306.64|3306.8|3306.8|3306.64|3306.64|0
1649773720000|2022-04-12 14:28:40|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|0
1649773730000|2022-04-12 14:28:50|3307.06|3307.06|3307.27|3307.27|3307.48|3307.48|3307.06|3307.06|0
1649773740000|2022-04-12 14:29:00|3307.5|3307.5|3307.71|3307.71|3308.04|3308.04|3307.5|3307.5|0
1649773750000|2022-04-12 14:29:10|3307.66|3307.66|3307.59|3307.59|3307.66|3307.66|3307.59|3307.59|0
1649773760000|2022-04-12 14:29:20|3307.47|3307.47|3307.31|3307.31|3307.47|3307.47|3307.31|3307.31|0
1649773780000|2022-04-12 14:29:40|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|0
1649773790000|2022-04-12 14:29:50|3306.82|3306.82|3306.82|3306.82|3306.82|3306.82|3306.82|3306.82|0
1649773800000|2022-04-12 14:30:00|3306.77|3306.77|3306.34|3306.34|3306.77|3306.77|3306.34|3306.34|0
1649773810000|2022-04-12 14:30:10|3306.23|3306.23|3306.23|3306.23|3306.23|3306.23|3306.23|3306.23|0
1649773830000|2022-04-12 14:30:30|3306.39|3306.39|3306.36|3306.36|3306.39|3306.39|3306.19|3306.19|0
1649773860000|2022-04-12 14:31:00|3306.17|3306.17|3306.17|3306.17|3306.17|3306.17|3306.17|3306.17|0
1649773880000|2022-04-12 14:31:20|3306.07|3306.07|3306.17|3306.17|3306.17|3306.17|3306.07|3306.07|0
1649773890000|2022-04-12 14:31:30|3306.1|3306.1|3306.1|3306.1|3306.1|3306.1|3306.1|3306.1|0
1649773920000|2022-04-12 14:32:00|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|3306.26|0
1649773930000|2022-04-12 14:32:10|3306.34|3306.34|3306.43|3306.43|3306.43|3306.43|3306.34|3306.34|0
1649773940000|2022-04-12 14:32:20|3306.63|3306.63|3306.63|3306.63|3306.63|3306.63|3306.63|3306.63|0
1649773950000|2022-04-12 14:32:30|3306.53|3306.53|3306.53|3306.53|3306.53|3306.53|3306.53|3306.53|0
1649773960000|2022-04-12 14:32:40|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|0
1649773990000|2022-04-12 14:33:10|3306.16|3306.16|3306.16|3306.16|3306.16|3306.16|3306.16|3306.16|0
1649774000000|2022-04-12 14:33:20|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|3306.49|0
1649774010000|2022-04-12 14:33:30|3306.53|3306.53|3306.61|3306.61|3306.61|3306.61|3306.53|3306.53|0
1649774020000|2022-04-12 14:33:40|3306.35|3306.35|3306.02|3306.02|3306.35|3306.35|3305.94|3305.94|0
1649774030000|2022-04-12 14:33:50|3305.97|3305.97|3305.94|3305.94|3305.97|3305.97|3305.94|3305.94|0
1649774040000|2022-04-12 14:34:00|3306.1|3306.1|3306.18|3306.18|3306.18|3306.18|3306.1|3306.1|0
1649774050000|2022-04-12 14:34:10|3306.1|3306.1|3306.18|3306.18|3306.18|3306.18|3305.94|3305.94|0
1649774060000|2022-04-12 14:34:20|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|0
1649774070000|2022-04-12 14:34:30|3305.95|3305.95|3305.95|3305.95|3305.95|3305.95|3305.95|3305.95|0
1649774080000|2022-04-12 14:34:40|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|0
1649774090000|2022-04-12 14:34:50|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|0
1649774100000|2022-04-12 14:35:00|3304.89|3304.89|3304.56|3304.56|3304.89|3304.89|3304.56|3304.56|0
1649774110000|2022-04-12 14:35:10|3304.48|3304.48|3304.09|3304.09|3304.48|3304.48|3304.09|3304.09|0
1649774120000|2022-04-12 14:35:20|3304.02|3304.02|3303.59|3303.59|3304.06|3304.06|3303.59|3303.59|0
1649774130000|2022-04-12 14:35:30|3303.49|3303.49|3303.49|3303.49|3303.49|3303.49|3303.49|3303.49|0
1649774150000|2022-04-12 14:35:50|3303.07|3303.07|3302.88|3302.88|3303.07|3303.07|3302.88|3302.88|0
1649774170000|2022-04-12 14:36:10|3303.09|3303.09|3303.43|3303.43|3303.43|3303.43|3302.98|3302.98|0
1649774200000|2022-04-12 14:36:40|3303.54|3303.54|3303.54|3303.54|3303.54|3303.54|3303.54|3303.54|0
1649774210000|2022-04-12 14:36:50|3303.65|3303.65|3303.98|3303.98|3303.98|3303.98|3303.65|3303.65|0
1649774230000|2022-04-12 14:37:10|3303.82|3303.82|3303.77|3303.77|3303.9|3303.9|3303.66|3303.66|0
1649774240000|2022-04-12 14:37:20|3303.8|3303.8|3303.8|3303.8|3303.8|3303.8|3303.8|3303.8|0
1649774250000|2022-04-12 14:37:30|3303.7|3303.7|3303.7|3303.7|3303.7|3303.7|3303.7|3303.7|0
1649774260000|2022-04-12 14:37:40|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|0
1649774270000|2022-04-12 14:37:50|3303.45|3303.45|3303.34|3303.34|3303.45|3303.45|3303.34|3303.34|0
1649774280000|2022-04-12 14:38:00|3303.31|3303.31|3302.4|3302.4|3303.31|3303.31|3302.4|3302.4|0
1649774290000|2022-04-12 14:38:10|3302.32|3302.32|3301.49|3301.49|3302.32|3302.32|3301.49|3301.49|0
1649774300000|2022-04-12 14:38:20|3301.45|3301.45|3301.11|3301.11|3301.45|3301.45|3301.11|3301.11|0
1649774310000|2022-04-12 14:38:30|3300.88|3300.88|3300.65|3300.65|3300.88|3300.88|3300.57|3300.57|0
1649774330000|2022-04-12 14:38:50|3300.99|3300.99|3300.68|3300.68|3300.99|3300.99|3300.68|3300.68|0
1649774340000|2022-04-12 14:39:00|3300.47|3300.47|3299.72|3299.72|3300.47|3300.47|3299.72|3299.72|0
1649774350000|2022-04-12 14:39:10|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|0
1649774370000|2022-04-12 14:39:30|3299.76|3299.76|3299.76|3299.76|3299.76|3299.76|3299.76|3299.76|0
1649774380000|2022-04-12 14:39:40|3299.64|3299.64|3299.64|3299.64|3299.64|3299.64|3299.64|3299.64|0
1649774390000|2022-04-12 14:39:50|3299.46|3299.46|3299.46|3299.46|3299.46|3299.46|3299.46|3299.46|0
1649774430000|2022-04-12 14:40:30|3299.38|3299.38|3299.38|3299.38|3299.38|3299.38|3299.38|3299.38|0
1649774450000|2022-04-12 14:40:50|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|0
1649774490000|2022-04-12 14:41:30|3299.42|3299.42|3299.7|3299.7|3299.7|3299.7|3299.42|3299.42|0
1649774500000|2022-04-12 14:41:40|3299.95|3299.95|3301.41|3301.41|3301.41|3301.41|3299.95|3299.95|0
1649774510000|2022-04-12 14:41:50|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|0
1649774520000|2022-04-12 14:42:00|3300.96|3300.96|3301.19|3301.19|3301.19|3301.19|3300.96|3300.96|0
1649774530000|2022-04-12 14:42:10|3301.26|3301.26|3301.12|3301.12|3301.33|3301.33|3301.12|3301.12|0
1649774550000|2022-04-12 14:42:30|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|0
1649774560000|2022-04-12 14:42:40|3301.27|3301.27|3301.11|3301.11|3301.27|3301.27|3301.01|3301.01|0
1649774570000|2022-04-12 14:42:50|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|0
1649774590000|2022-04-12 14:43:10|3300.71|3300.71|3300.71|3300.71|3300.71|3300.71|3300.71|3300.71|0
1649774610000|2022-04-12 14:43:30|3300.92|3300.92|3300.92|3300.92|3300.92|3300.92|3300.92|3300.92|0
1649774620000|2022-04-12 14:43:40|3301.03|3301.03|3301.03|3301.03|3301.03|3301.03|3301.03|3301.03|0
1649774630000|2022-04-12 14:43:50|3301.11|3301.11|3301|3301|3301.34|3301.34|3301|3301|0
1649774640000|2022-04-12 14:44:00|3300.92|3300.92|3300.31|3300.31|3300.92|3300.92|3300.31|3300.31|0
1649774670000|2022-04-12 14:44:30|3300.54|3300.54|3300.65|3300.65|3300.65|3300.65|3300.54|3300.54|0
1649774680000|2022-04-12 14:44:40|3300.76|3300.76|3300.76|3300.76|3300.76|3300.76|3300.76|3300.76|0
1649774690000|2022-04-12 14:44:50|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|0
1649774700000|2022-04-12 14:45:00|3301.21|3301.21|3301.21|3301.21|3301.33|3301.33|3301.21|3301.21|0
1649774710000|2022-04-12 14:45:10|3301.24|3301.24|3301.24|3301.24|3301.24|3301.24|3301.24|3301.24|0
1649774720000|2022-04-12 14:45:20|3301.14|3301.14|3300.83|3300.83|3301.14|3301.14|3300.75|3300.75|0
1649774730000|2022-04-12 14:45:30|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|0
1649774740000|2022-04-12 14:45:40|3300.83|3300.83|3300.83|3300.83|3300.83|3300.83|3300.83|3300.83|0
1649774750000|2022-04-12 14:45:50|3300.5|3300.5|3300.5|3300.5|3300.5|3300.5|3300.5|3300.5|0
1649774760000|2022-04-12 14:46:00|3300.42|3300.42|3300.5|3300.5|3300.5|3300.5|3300.42|3300.42|0
1649774770000|2022-04-12 14:46:10|3300.16|3300.16|3299.95|3299.95|3300.16|3300.16|3299.95|3299.95|0
1649774780000|2022-04-12 14:46:20|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|0
1649774820000|2022-04-12 14:47:00|3299.89|3299.89|3300.1|3300.1|3300.1|3300.1|3299.81|3299.81|0
1649774830000|2022-04-12 14:47:10|3300.18|3300.18|3300.28|3300.28|3300.28|3300.28|3300.18|3300.18|0
1649774840000|2022-04-12 14:47:20|3300.36|3300.36|3300.36|3300.36|3300.36|3300.36|3300.36|3300.36|0
1649774850000|2022-04-12 14:47:30|3300.44|3300.44|3300.36|3300.36|3300.44|3300.44|3300.36|3300.36|0
1649774860000|2022-04-12 14:47:40|3300.2|3300.2|3299.93|3299.93|3300.2|3300.2|3299.93|3299.93|0
1649774870000|2022-04-12 14:47:50|3299.58|3299.58|3299.51|3299.51|3299.58|3299.58|3299.51|3299.51|0
1649774880000|2022-04-12 14:48:00|3299.66|3299.66|3300.12|3300.12|3300.24|3300.24|3299.66|3299.66|0
1649774890000|2022-04-12 14:48:10|3299.95|3299.95|3299.28|3299.28|3299.95|3299.95|3299.28|3299.28|0
1649774900000|2022-04-12 14:48:20|3299.61|3299.61|3299.55|3299.55|3299.69|3299.69|3299.55|3299.55|0
1649774910000|2022-04-12 14:48:30|3299.47|3299.47|3299.64|3299.64|3299.64|3299.64|3299.47|3299.47|0
1649774920000|2022-04-12 14:48:40|3299.98|3299.98|3300.17|3300.17|3300.21|3300.21|3299.98|3299.98|0
1649774930000|2022-04-12 14:48:50|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|0
1649774940000|2022-04-12 14:49:00|3300.17|3300.17|3300.17|3300.17|3300.21|3300.21|3300.17|3300.17|0
1649774950000|2022-04-12 14:49:10|3300.09|3300.09|3300.24|3300.24|3300.24|3300.24|3300.09|3300.09|0
1649774960000|2022-04-12 14:49:20|3300.2|3300.2|3300.62|3300.62|3300.62|3300.62|3300.2|3300.2|0
1649774970000|2022-04-12 14:49:30|3300.83|3300.83|3300.62|3300.62|3300.83|3300.83|3300.62|3300.62|0
1649774980000|2022-04-12 14:49:40|3301.28|3301.28|3301.6|3301.6|3301.6|3301.6|3301.28|3301.28|0
1649774990000|2022-04-12 14:49:50|3301.67|3301.67|3301.89|3301.89|3301.89|3301.89|3301.67|3301.67|0
1649775000000|2022-04-12 14:50:00|3301.97|3301.97|3301.97|3301.97|3301.97|3301.97|3301.97|3301.97|0
1649775020000|2022-04-12 14:50:20|3301.76|3301.76|3301.44|3301.44|3301.76|3301.76|3301.44|3301.44|0
1649775040000|2022-04-12 14:50:40|3301.77|3301.77|3301.77|3301.77|3301.77|3301.77|3301.77|3301.77|0
1649775050000|2022-04-12 14:50:50|3301.85|3301.85|3301.85|3301.85|3301.93|3301.93|3301.85|3301.85|0
1649775060000|2022-04-12 14:51:00|3301.74|3301.74|3301.21|3301.21|3301.84|3301.84|3301.21|3301.21|0
1649775070000|2022-04-12 14:51:10|3301.32|3301.32|3301.48|3301.48|3301.48|3301.48|3301.32|3301.32|0
1649775080000|2022-04-12 14:51:20|3301.64|3301.64|3301.64|3301.64|3301.64|3301.64|3301.64|3301.64|0
1649775090000|2022-04-12 14:51:30|3301.42|3301.42|3301.54|3301.54|3301.54|3301.54|3301.42|3301.42|0
1649775100000|2022-04-12 14:51:40|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|0
1649775110000|2022-04-12 14:51:50|3301.59|3301.59|3301.59|3301.59|3301.59|3301.59|3301.59|3301.59|0
1649775120000|2022-04-12 14:52:00|3301.8|3301.8|3301.8|3301.8|3301.8|3301.8|3301.8|3301.8|0
1649775130000|2022-04-12 14:52:10|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|0
1649775140000|2022-04-12 14:52:20|3301.52|3301.52|3300.88|3300.88|3301.52|3301.52|3300.88|3300.88|0
1649775150000|2022-04-12 14:52:30|3300.85|3300.85|3300.85|3300.85|3300.85|3300.85|3300.85|3300.85|0
1649775160000|2022-04-12 14:52:40|3300.93|3300.93|3301.34|3301.34|3301.34|3301.34|3300.93|3300.93|0
1649775180000|2022-04-12 14:53:00|3301.13|3301.13|3300.8|3300.8|3301.13|3301.13|3300.8|3300.8|0
1649775190000|2022-04-12 14:53:10|3300.7|3300.7|3300.7|3300.7|3300.7|3300.7|3300.7|3300.7|0
1649775200000|2022-04-12 14:53:20|3300.6|3300.6|3300.14|3300.14|3300.6|3300.6|3300.14|3300.14|0
1649775230000|2022-04-12 14:53:50|3299.97|3299.97|3299.97|3299.97|3299.97|3299.97|3299.97|3299.97|0
1649775240000|2022-04-12 14:54:00|3299.63|3299.63|3299.63|3299.63|3299.63|3299.63|3299.63|3299.63|0
1649775250000|2022-04-12 14:54:10|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|0
1649775260000|2022-04-12 14:54:20|3299.45|3299.45|3299.16|3299.16|3299.45|3299.45|3299.16|3299.16|0
1649775270000|2022-04-12 14:54:30|3299.06|3299.06|3299.06|3299.06|3299.06|3299.06|3299.06|3299.06|0
1649775280000|2022-04-12 14:54:40|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|0
1649775290000|2022-04-12 14:54:50|3299.14|3299.14|3299.14|3299.14|3299.14|3299.14|3299.14|3299.14|0
1649775300000|2022-04-12 14:55:00|3299.06|3299.06|3299.03|3299.03|3299.26|3299.26|3299.03|3299.03|0
1649775310000|2022-04-12 14:55:10|3299.15|3299.15|3299.52|3299.52|3299.52|3299.52|3299.15|3299.15|0
1649775320000|2022-04-12 14:55:20|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|0
1649775330000|2022-04-12 14:55:30|3299.08|3299.08|3299.16|3299.16|3299.24|3299.24|3299.08|3299.08|0
1649775350000|2022-04-12 14:55:50|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|0
1649775370000|2022-04-12 14:56:10|3299.17|3299.17|3299.5|3299.5|3299.5|3299.5|3299.17|3299.17|0
1649775440000|2022-04-12 14:57:20|3299.6|3299.6|3299.53|3299.53|3299.6|3299.6|3299.53|3299.53|0
1649775450000|2022-04-12 14:57:30|3299.98|3299.98|3299.81|3299.81|3299.98|3299.98|3299.81|3299.81|0
1649775460000|2022-04-12 14:57:40|3300.01|3300.01|3300.35|3300.35|3300.35|3300.35|3300.01|3300.01|0
1649775480000|2022-04-12 14:58:00|3300.27|3300.27|3300.27|3300.27|3300.27|3300.27|3300.27|3300.27|0
1649775490000|2022-04-12 14:58:10|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|0
1649775510000|2022-04-12 14:58:30|3299.73|3299.73|3299.41|3299.41|3299.73|3299.73|3299.41|3299.41|0
1649775530000|2022-04-12 14:58:50|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|0
1649775560000|2022-04-12 14:59:20|3299.42|3299.42|3299.3|3299.3|3299.42|3299.42|3299.3|3299.3|0
1649775570000|2022-04-12 14:59:30|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|0
1649775580000|2022-04-12 14:59:40|3299.25|3299.25|3299.41|3299.41|3299.41|3299.41|3299.25|3299.25|0
1649775590000|2022-04-12 14:59:50|3299.24|3299.24|3299.4|3299.4|3299.4|3299.4|3299.24|3299.24|0
1649775600000|2022-04-12 15:00:00|3299.32|3299.32|3298.79|3298.79|3299.32|3299.32|3298.79|3298.79|0
1649775610000|2022-04-12 15:00:10|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.63|3298.63|0
1649775620000|2022-04-12 15:00:20|3298.82|3298.82|3298.61|3298.61|3298.82|3298.82|3298.61|3298.61|0
1649775650000|2022-04-12 15:00:50|3298.73|3298.73|3298.73|3298.73|3298.73|3298.73|3298.61|3298.61|0
1649775660000|2022-04-12 15:01:00|3298.62|3298.62|3298.72|3298.72|3298.72|3298.72|3298.6|3298.6|0
1649775670000|2022-04-12 15:01:10|3298.64|3298.64|3298.64|3298.64|3298.64|3298.64|3298.64|3298.64|0
1649775680000|2022-04-12 15:01:20|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|0
1649775700000|2022-04-12 15:01:40|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|0
1649775710000|2022-04-12 15:01:50|3298.47|3298.47|3298.4|3298.4|3298.47|3298.47|3298.24|3298.24|0
1649775720000|2022-04-12 15:02:00|3298.24|3298.24|3297.79|3297.79|3298.24|3298.24|3297.79|3297.79|0
1649775730000|2022-04-12 15:02:10|3297.69|3297.69|3297.67|3297.67|3297.69|3297.69|3297.67|3297.67|0
1649775740000|2022-04-12 15:02:20|3297.56|3297.56|3297.56|3297.56|3297.56|3297.56|3297.56|3297.56|0
1649775750000|2022-04-12 15:02:30|3297.48|3297.48|3297.48|3297.48|3297.48|3297.48|3297.48|3297.48|0
1649775770000|2022-04-12 15:02:50|3297.25|3297.25|3297.33|3297.33|3297.33|3297.33|3297.25|3297.25|0
1649775780000|2022-04-12 15:03:00|3297|3297|3297|3297|3297|3297|3297|3297|0
1649775790000|2022-04-12 15:03:10|3297.33|3297.33|3297.33|3297.33|3297.33|3297.33|3297.33|3297.33|0
1649775800000|2022-04-12 15:03:20|3297.25|3297.25|3297.5|3297.5|3297.5|3297.5|3297.25|3297.25|0
1649775810000|2022-04-12 15:03:30|3297.73|3297.73|3297.62|3297.62|3297.73|3297.73|3297.62|3297.62|0
1649775820000|2022-04-12 15:03:40|3297.73|3297.73|3297.73|3297.73|3297.73|3297.73|3297.73|3297.73|0
1649775830000|2022-04-12 15:03:50|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|0
1649775860000|2022-04-12 15:04:20|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|0
1649775870000|2022-04-12 15:04:30|3297.54|3297.54|3297.58|3297.58|3297.58|3297.58|3297.54|3297.54|0
1649775880000|2022-04-12 15:04:40|3297.66|3297.66|3297.58|3297.58|3297.66|3297.66|3297.58|3297.58|0
1649775900000|2022-04-12 15:05:00|3297.76|3297.76|3297.76|3297.76|3297.76|3297.76|3297.76|3297.76|0
1649775910000|2022-04-12 15:05:10|3297.86|3297.86|3297.68|3297.68|3297.86|3297.86|3297.68|3297.68|0
1649775920000|2022-04-12 15:05:20|3297.86|3297.86|3297.78|3297.78|3297.86|3297.86|3297.78|3297.78|0
1649775930000|2022-04-12 15:05:30|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|0
1649775960000|2022-04-12 15:06:00|3298.06|3298.06|3298.47|3298.47|3298.47|3298.47|3298.06|3298.06|0
1649775970000|2022-04-12 15:06:10|3298.36|3298.36|3298.36|3298.36|3298.36|3298.36|3298.36|3298.36|0
1649776000000|2022-04-12 15:06:40|3297.89|3297.89|3297.71|3297.71|3297.89|3297.89|3297.63|3297.63|0
1649776010000|2022-04-12 15:06:50|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|0
1649776020000|2022-04-12 15:07:00|3298|3298|3298.49|3298.49|3298.49|3298.49|3298|3298|0
1649776030000|2022-04-12 15:07:10|3298.39|3298.39|3298.89|3298.89|3298.89|3298.89|3298.39|3298.39|0
1649776060000|2022-04-12 15:07:40|3298.97|3298.97|3298.97|3298.97|3298.97|3298.97|3298.97|3298.97|0
1649776070000|2022-04-12 15:07:50|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|0
1649776080000|2022-04-12 15:08:00|3298.94|3298.94|3298.71|3298.71|3298.94|3298.94|3298.71|3298.71|0
1649776110000|2022-04-12 15:08:30|3298.55|3298.55|3298.44|3298.44|3298.55|3298.55|3298.44|3298.44|0
1649776120000|2022-04-12 15:08:40|3298.29|3298.29|3298.18|3298.18|3298.29|3298.29|3298.18|3298.18|0
1649776140000|2022-04-12 15:09:00|3298.29|3298.29|3298.29|3298.29|3298.62|3298.62|3298.29|3298.29|0
1649776150000|2022-04-12 15:09:10|3298.21|3298.21|3297.87|3297.87|3298.21|3298.21|3297.87|3297.87|0
1649776170000|2022-04-12 15:09:30|3298.54|3298.54|3298.54|3298.54|3298.54|3298.54|3298.54|3298.54|0
1649776190000|2022-04-12 15:09:50|3298.63|3298.63|3298.63|3298.63|3298.63|3298.63|3298.63|3298.63|0
1649776200000|2022-04-12 15:10:00|3298.3|3298.3|3298.17|3298.17|3298.38|3298.38|3298.17|3298.17|0
1649776210000|2022-04-12 15:10:10|3298.07|3298.07|3298.18|3298.18|3298.18|3298.18|3298.07|3298.07|0
1649776220000|2022-04-12 15:10:20|3298.11|3298.11|3297.65|3297.65|3298.11|3298.11|3297.65|3297.65|0
1649776230000|2022-04-12 15:10:30|3297.58|3297.58|3297.59|3297.59|3297.73|3297.73|3297.58|3297.58|0
1649776240000|2022-04-12 15:10:40|3297.67|3297.67|3297.51|3297.51|3297.67|3297.67|3297.51|3297.51|0
1649776250000|2022-04-12 15:10:50|3297.59|3297.59|3297.23|3297.23|3297.59|3297.59|3297.23|3297.23|0
1649776260000|2022-04-12 15:11:00|3297.28|3297.28|3297.28|3297.28|3297.36|3297.36|3297.28|3297.28|0
1649776270000|2022-04-12 15:11:10|3297.21|3297.21|3298.39|3298.39|3298.39|3298.39|3297.21|3297.21|0
1649776280000|2022-04-12 15:11:20|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|0
1649776300000|2022-04-12 15:11:40|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|0
1649776330000|2022-04-12 15:12:10|3298.47|3298.47|3298.47|3298.47|3298.47|3298.47|3298.47|3298.47|0
1649776340000|2022-04-12 15:12:20|3298.63|3298.63|3298.73|3298.73|3298.73|3298.73|3298.53|3298.53|0
1649776360000|2022-04-12 15:12:40|3298.77|3298.77|3298.96|3298.96|3298.97|3298.97|3298.77|3298.77|0
1649776370000|2022-04-12 15:12:50|3299|3299|3298.92|3298.92|3299|3299|3298.92|3298.92|0
1649776380000|2022-04-12 15:13:00|3299|3299|3298.92|3298.92|3299|3299|3298.92|3298.92|0
1649776400000|2022-04-12 15:13:20|3299.1|3299.1|3298.89|3298.89|3299.1|3299.1|3298.89|3298.89|0
1649776410000|2022-04-12 15:13:30|3299.01|3299.01|3299.12|3299.12|3299.12|3299.12|3299.01|3299.01|0
1649776420000|2022-04-12 15:13:40|3299.04|3299.04|3299.04|3299.04|3299.04|3299.04|3299.04|3299.04|0
1649776440000|2022-04-12 15:14:00|3298.94|3298.94|3298.84|3298.84|3298.94|3298.94|3298.84|3298.84|0
1649776450000|2022-04-12 15:14:10|3298.36|3298.36|3298.26|3298.26|3298.36|3298.36|3298.26|3298.26|0
1649776460000|2022-04-12 15:14:20|3298.22|3298.22|3298.3|3298.3|3298.3|3298.3|3298.14|3298.14|0
1649776470000|2022-04-12 15:14:30|3298.14|3298.14|3298.01|3298.01|3298.24|3298.24|3298.01|3298.01|0
1649776480000|2022-04-12 15:14:40|3297.68|3297.68|3297.68|3297.68|3297.68|3297.68|3297.6|3297.6|0
1649776500000|2022-04-12 15:15:00|3297.5|3297.5|3297.58|3297.58|3297.58|3297.58|3297.5|3297.5|0
1649776510000|2022-04-12 15:15:10|3297.68|3297.68|3297.68|3297.68|3297.68|3297.68|3297.68|3297.68|0
1649776520000|2022-04-12 15:15:20|3297.57|3297.57|3297.49|3297.49|3297.57|3297.57|3297.49|3297.49|0
1649776530000|2022-04-12 15:15:30|3297.39|3297.39|3297.39|3297.39|3297.39|3297.39|3297.39|3297.39|0
1649776550000|2022-04-12 15:15:50|3297.21|3297.21|3296.88|3296.88|3297.21|3297.21|3296.88|3296.88|0
1649776560000|2022-04-12 15:16:00|3296.83|3296.83|3296.49|3296.49|3296.91|3296.91|3296.49|3296.49|0
1649776580000|2022-04-12 15:16:20|3296.57|3296.57|3296.38|3296.38|3296.57|3296.57|3296.38|3296.38|0
1649776590000|2022-04-12 15:16:30|3296.26|3296.26|3296.38|3296.38|3296.38|3296.38|3296.26|3296.26|0
1649776620000|2022-04-12 15:17:00|3296.61|3296.61|3296.61|3296.61|3296.61|3296.61|3296.49|3296.49|0
1649776650000|2022-04-12 15:17:30|3296.53|3296.53|3296.48|3296.48|3296.53|3296.53|3296.48|3296.48|0
1649776680000|2022-04-12 15:18:00|3296.4|3296.4|3295.96|3295.96|3296.4|3296.4|3295.96|3295.96|0
1649776690000|2022-04-12 15:18:10|3295.88|3295.88|3295.55|3295.55|3295.88|3295.88|3295.55|3295.55|0
1649776700000|2022-04-12 15:18:20|3295.39|3295.39|3295.39|3295.39|3295.39|3295.39|3295.39|3295.39|0
1649776710000|2022-04-12 15:18:30|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|0
1649776720000|2022-04-12 15:18:40|3295.23|3295.23|3295.03|3295.03|3295.23|3295.23|3295.03|3295.03|0
1649776730000|2022-04-12 15:18:50|3295.11|3295.11|3295.26|3295.26|3295.31|3295.31|3295.11|3295.11|0
1649776740000|2022-04-12 15:19:00|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|0
1649776750000|2022-04-12 15:19:10|3295.55|3295.55|3295.63|3295.63|3295.63|3295.63|3295.55|3295.55|0
1649776760000|2022-04-12 15:19:20|3295.57|3295.57|3295.49|3295.49|3295.57|3295.57|3295.49|3295.49|0
1649776770000|2022-04-12 15:19:30|3295.6|3295.6|3295.93|3295.93|3296.01|3296.01|3295.6|3295.6|0
1649776800000|2022-04-12 15:20:00|3295.82|3295.82|3295.7|3295.7|3295.82|3295.82|3295.7|3295.7|0
1649776810000|2022-04-12 15:20:10|3295.63|3295.63|3295.55|3295.55|3295.63|3295.63|3295.55|3295.55|0
1649776830000|2022-04-12 15:20:30|3295.88|3295.88|3295.88|3295.88|3295.88|3295.88|3295.88|3295.88|0
1649776850000|2022-04-12 15:20:50|3295.72|3295.72|3295.62|3295.62|3295.72|3295.72|3295.62|3295.62|0
1649776860000|2022-04-12 15:21:00|3295.58|3295.58|3296.02|3296.02|3296.02|3296.02|3295.58|3295.58|0
1649776880000|2022-04-12 15:21:20|3295.91|3295.91|3295.91|3295.91|3295.91|3295.91|3295.91|3295.91|0
1649776900000|2022-04-12 15:21:40|3295.83|3295.83|3295.91|3295.91|3295.91|3295.91|3295.83|3295.83|0
1649776920000|2022-04-12 15:22:00|3296.12|3296.12|3296.04|3296.04|3296.12|3296.12|3296.02|3296.02|0
1649776930000|2022-04-12 15:22:10|3295.86|3295.86|3295.53|3295.53|3295.86|3295.86|3295.53|3295.53|0
1649776940000|2022-04-12 15:22:20|3295.61|3295.61|3295.45|3295.45|3295.61|3295.61|3295.45|3295.45|0
1649776950000|2022-04-12 15:22:30|3295.35|3295.35|3295.19|3295.19|3295.35|3295.35|3295.19|3295.19|0
1649776960000|2022-04-12 15:22:40|3295.53|3295.53|3296.22|3296.22|3296.68|3296.68|3295.53|3295.53|0
1649776970000|2022-04-12 15:22:50|3296.3|3296.3|3296.14|3296.14|3296.3|3296.3|3296.14|3296.14|0
1649776980000|2022-04-12 15:23:00|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|0
1649776990000|2022-04-12 15:23:10|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|0
1649777000000|2022-04-12 15:23:20|3296.3|3296.3|3296.58|3296.58|3296.58|3296.58|3296.3|3296.3|0
1649777010000|2022-04-12 15:23:30|3296.68|3296.68|3296.6|3296.6|3296.68|3296.68|3296.6|3296.6|0
1649777020000|2022-04-12 15:23:40|3296.52|3296.52|3296.31|3296.31|3296.52|3296.52|3296.31|3296.31|0
1649777030000|2022-04-12 15:23:50|3296.23|3296.23|3296.15|3296.15|3296.31|3296.31|3296.15|3296.15|0
1649777040000|2022-04-12 15:24:00|3296.07|3296.07|3296.13|3296.13|3296.31|3296.31|3296.07|3296.07|0
1649777050000|2022-04-12 15:24:10|3296.21|3296.21|3296.21|3296.21|3296.21|3296.21|3296.21|3296.21|0
1649777060000|2022-04-12 15:24:20|3295.97|3295.97|3295.97|3295.97|3296.05|3296.05|3295.97|3295.97|0
1649777070000|2022-04-12 15:24:30|3295.63|3295.63|3295.55|3295.55|3295.63|3295.63|3295.55|3295.55|0
1649777090000|2022-04-12 15:24:50|3295.34|3295.34|3295.24|3295.24|3295.34|3295.34|3295.24|3295.24|0
1649777100000|2022-04-12 15:25:00|3295.12|3295.12|3295.68|3295.68|3295.68|3295.68|3295.12|3295.12|0
1649777110000|2022-04-12 15:25:10|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|0
1649777120000|2022-04-12 15:25:20|3295.61|3295.61|3295.51|3295.51|3295.61|3295.61|3295.51|3295.51|0
1649777130000|2022-04-12 15:25:30|3295.61|3295.61|3295.61|3295.61|3295.61|3295.61|3295.61|3295.61|0
1649777140000|2022-04-12 15:25:40|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|0
1649777150000|2022-04-12 15:25:50|3295.83|3295.83|3295.65|3295.65|3295.83|3295.83|3295.49|3295.49|0
1649777160000|2022-04-12 15:26:00|3295.98|3295.98|3295.98|3295.98|3296.08|3296.08|3295.98|3295.98|0
1649777170000|2022-04-12 15:26:10|3295.86|3295.86|3295.86|3295.86|3295.86|3295.86|3295.86|3295.86|0
1649777180000|2022-04-12 15:26:20|3295.97|3295.97|3296.22|3296.22|3296.22|3296.22|3295.76|3295.76|0
1649777190000|2022-04-12 15:26:30|3296.32|3296.32|3296.32|3296.32|3296.32|3296.32|3296.32|3296.32|0
1649777200000|2022-04-12 15:26:40|3296.12|3296.12|3296.09|3296.09|3296.12|3296.12|3296.09|3296.09|0
1649777210000|2022-04-12 15:26:50|3295.86|3295.86|3295.68|3295.68|3295.86|3295.86|3295.68|3295.68|0
1649777220000|2022-04-12 15:27:00|3295.47|3295.47|3295.35|3295.35|3295.68|3295.68|3295.35|3295.35|0
1649777230000|2022-04-12 15:27:10|3295.44|3295.44|3295.51|3295.51|3295.51|3295.51|3295.44|3295.44|0
1649777240000|2022-04-12 15:27:20|3295.44|3295.44|3295.83|3295.83|3295.83|3295.83|3295.44|3295.44|0
1649777250000|2022-04-12 15:27:30|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|0
1649777260000|2022-04-12 15:27:40|3295.66|3295.66|3295.66|3295.66|3295.66|3295.66|3295.66|3295.66|0
1649777280000|2022-04-12 15:28:00|3295.55|3295.55|3295.47|3295.47|3295.55|3295.55|3295.47|3295.47|0
1649777290000|2022-04-12 15:28:10|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|0
1649777300000|2022-04-12 15:28:20|3295.47|3295.47|3295.83|3295.83|3295.83|3295.83|3295.47|3295.47|0
1649777310000|2022-04-12 15:28:30|3295.79|3295.79|3295.79|3295.79|3295.87|3295.87|3295.79|3295.79|0
1649777320000|2022-04-12 15:28:40|3296.02|3296.02|3296.18|3296.18|3296.18|3296.18|3296.02|3296.02|0
1649777330000|2022-04-12 15:28:50|3296.08|3296.08|3296.17|3296.17|3296.25|3296.25|3296.08|3296.08|0
1649777340000|2022-04-12 15:29:00|3296.06|3296.06|3295.61|3295.61|3296.16|3296.16|3295.53|3295.53|0
1649777350000|2022-04-12 15:29:10|3295.77|3295.77|3295.69|3295.69|3295.85|3295.85|3295.69|3295.69|0
1649777360000|2022-04-12 15:29:20|3295.36|3295.36|3295.56|3295.56|3295.74|3295.74|3295.36|3295.36|0
1649777370000|2022-04-12 15:29:30|3295.45|3295.45|3295.57|3295.57|3295.57|3295.57|3295.45|3295.45|0
1649777380000|2022-04-12 15:29:40|3295.75|3295.75|3295.83|3295.83|3296.08|3296.08|3295.72|3295.72|0
1649777390000|2022-04-12 15:29:50|3295.91|3295.91|3297.34|3297.34|3297.66|3297.66|3295.58|3295.58|0
1649834100000|2022-04-13 07:15:00|3278.57|3278.57|3278.54|3278.54|3278.89|3278.89|3278.41|3278.41|0
1649834110000|2022-04-13 07:15:10|3278.62|3278.62|3278.41|3278.41|3278.62|3278.62|3278.41|3278.41|0
1649834120000|2022-04-13 07:15:20|3278.24|3278.24|3278.24|3278.24|3278.24|3278.24|3278.24|3278.24|0
1649834130000|2022-04-13 07:15:30|3277.93|3277.93|3277.24|3277.24|3277.93|3277.93|3277.24|3277.24|0
1649834150000|2022-04-13 07:15:50|3277.69|3277.69|3276.99|3276.99|3277.69|3277.69|3276.9|3276.9|0
1649834160000|2022-04-13 07:16:00|3276.75|3276.75|3276.79|3276.79|3276.79|3276.79|3276.75|3276.75|0
1649834170000|2022-04-13 07:16:10|3276.68|3276.68|3275.92|3275.92|3276.72|3276.72|3275.46|3275.46|0
1649834180000|2022-04-13 07:16:20|3275.82|3275.82|3276.14|3276.14|3276.3|3276.3|3275.82|3275.82|0
1649834190000|2022-04-13 07:16:30|3275.57|3275.57|3275.65|3275.65|3275.65|3275.65|3275.57|3275.57|0
1649834210000|2022-04-13 07:16:50|3275.96|3275.96|3275.96|3275.96|3275.96|3275.96|3275.96|3275.96|0
1649834220000|2022-04-13 07:17:00|3275.63|3275.63|3275.79|3275.79|3275.79|3275.79|3275.63|3275.63|0
1649834230000|2022-04-13 07:17:10|3276.13|3276.13|3276.42|3276.42|3276.54|3276.54|3276.13|3276.13|0
1649834240000|2022-04-13 07:17:20|3276.34|3276.34|3276.14|3276.14|3276.38|3276.38|3276.14|3276.14|0
1649834250000|2022-04-13 07:17:30|3276.35|3276.35|3277.68|3277.68|3277.68|3277.68|3276.35|3276.35|0
1649834260000|2022-04-13 07:17:40|3277.58|3277.58|3276.72|3276.72|3277.58|3277.58|3276.72|3276.72|0
1649834270000|2022-04-13 07:17:50|3276.33|3276.33|3275.74|3275.74|3276.41|3276.41|3275.42|3275.42|0
1649834280000|2022-04-13 07:18:00|3275.46|3275.46|3275.89|3275.89|3275.89|3275.89|3275.35|3275.35|0
1649834290000|2022-04-13 07:18:10|3275.61|3275.61|3273.92|3273.92|3275.61|3275.61|3273.92|3273.92|0
1649834310000|2022-04-13 07:18:30|3273.81|3273.81|3273.81|3273.81|3273.81|3273.81|3273.81|3273.81|0
1649834320000|2022-04-13 07:18:40|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|3273.65|0
1649834330000|2022-04-13 07:18:50|3273.2|3273.2|3273.53|3273.53|3273.53|3273.53|3273.2|3273.2|0
1649834340000|2022-04-13 07:19:00|3273.45|3273.45|3273.12|3273.12|3273.45|3273.45|3273.12|3273.12|0
1649834370000|2022-04-13 07:19:30|3272.79|3272.79|3272.79|3272.79|3273.12|3273.12|3272.79|3272.79|0
1649834380000|2022-04-13 07:19:40|3272.93|3272.93|3272.74|3272.74|3272.93|3272.93|3272.52|3272.52|0
1649834390000|2022-04-13 07:19:50|3272.76|3272.76|3272.88|3272.88|3272.88|3272.88|3272.76|3272.76|0
1649834400000|2022-04-13 07:20:00|3272.78|3272.78|3272.2|3272.2|3272.78|3272.78|3272.2|3272.2|0
1649834410000|2022-04-13 07:20:10|3272.12|3272.12|3272.12|3272.12|3272.12|3272.12|3272.12|3272.12|0
1649834420000|2022-04-13 07:20:20|3271.89|3271.89|3272.53|3272.53|3272.71|3272.71|3271.89|3271.89|0
1649834430000|2022-04-13 07:20:30|3272.75|3272.75|3272.64|3272.64|3272.75|3272.75|3272.64|3272.64|0
1649834440000|2022-04-13 07:20:40|3272.56|3272.56|3272.56|3272.56|3272.56|3272.56|3272.56|3272.56|0
1649834450000|2022-04-13 07:20:50|3272.63|3272.63|3272.63|3272.63|3272.63|3272.63|3272.63|3272.63|0
1649834460000|2022-04-13 07:21:00|3272.87|3272.87|3273.2|3273.2|3273.2|3273.2|3272.87|3272.87|0
1649834470000|2022-04-13 07:21:10|3273.54|3273.54|3273.54|3273.54|3273.54|3273.54|3273.54|3273.54|0
1649834520000|2022-04-13 07:22:00|3273.68|3273.68|3273.85|3273.85|3273.85|3273.85|3273.68|3273.68|0
1649834530000|2022-04-13 07:22:10|3274|3274|3274.23|3274.23|3274.23|3274.23|3273.85|3273.85|0
1649834540000|2022-04-13 07:22:20|3274.57|3274.57|3274.64|3274.64|3274.64|3274.64|3274.57|3274.57|0
1649834550000|2022-04-13 07:22:30|3274.59|3274.59|3274.78|3274.78|3274.78|3274.78|3274.45|3274.45|0
1649834560000|2022-04-13 07:22:40|3274.63|3274.63|3274.14|3274.14|3274.63|3274.63|3274.14|3274.14|0
1649834570000|2022-04-13 07:22:50|3273.94|3273.94|3273.92|3273.92|3273.94|3273.94|3273.8|3273.8|0
1649834580000|2022-04-13 07:23:00|3273.68|3273.68|3273.75|3273.75|3273.75|3273.75|3273.61|3273.61|0
1649834590000|2022-04-13 07:23:10|3273.53|3273.53|3273.38|3273.38|3273.53|3273.53|3273.38|3273.38|0
1649834600000|2022-04-13 07:23:20|3273.4|3273.4|3273.5|3273.5|3273.62|3273.62|3273.4|3273.4|0
1649834610000|2022-04-13 07:23:30|3274.5|3274.5|3274.57|3274.57|3274.57|3274.57|3274.37|3274.37|0
1649834620000|2022-04-13 07:23:40|3274.88|3274.88|3274.88|3274.88|3274.9|3274.9|3274.88|3274.88|0
1649834630000|2022-04-13 07:23:50|3274.55|3274.55|3274.51|3274.51|3274.55|3274.55|3274.51|3274.51|0
1649834640000|2022-04-13 07:24:00|3274.35|3274.35|3274.14|3274.14|3274.35|3274.35|3273.91|3273.91|0
1649834650000|2022-04-13 07:24:10|3274.3|3274.3|3274.63|3274.63|3275.04|3275.04|3274.3|3274.3|0
1649834660000|2022-04-13 07:24:20|3274.7|3274.7|3274.6|3274.6|3274.7|3274.7|3274.6|3274.6|0
1649834670000|2022-04-13 07:24:30|3274.37|3274.37|3274.37|3274.37|3274.37|3274.37|3274.37|3274.37|0
1649834680000|2022-04-13 07:24:40|3274.27|3274.27|3273.96|3273.96|3274.32|3274.32|3273.96|3273.96|0
1649834690000|2022-04-13 07:24:50|3274.2|3274.2|3274.2|3274.2|3274.2|3274.2|3274.2|3274.2|0
1649834700000|2022-04-13 07:25:00|3273.88|3273.88|3272.62|3272.62|3273.93|3273.93|3272.59|3272.59|0
1649834710000|2022-04-13 07:25:10|3272.76|3272.76|3272.55|3272.55|3272.76|3272.76|3272.55|3272.55|0
1649834730000|2022-04-13 07:25:30|3272.48|3272.48|3272.44|3272.44|3272.48|3272.48|3272.44|3272.44|0
1649834740000|2022-04-13 07:25:40|3272.36|3272.36|3272.52|3272.52|3272.52|3272.52|3272.36|3272.36|0
1649834760000|2022-04-13 07:26:00|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|3272.57|0
1649834770000|2022-04-13 07:26:10|3272.73|3272.73|3272.75|3272.75|3272.75|3272.75|3272.73|3272.73|0
1649834780000|2022-04-13 07:26:20|3272.67|3272.67|3272.52|3272.52|3272.67|3272.67|3272.4|3272.4|0
1649834790000|2022-04-13 07:26:30|3272.55|3272.55|3272.77|3272.77|3272.77|3272.77|3272.55|3272.55|0
1649834810000|2022-04-13 07:26:50|3271.77|3271.77|3271.77|3271.77|3271.77|3271.77|3271.77|3271.77|0
1649834820000|2022-04-13 07:27:00|3271.69|3271.69|3271.69|3271.69|3271.69|3271.69|3271.69|3271.69|0
1649834830000|2022-04-13 07:27:10|3271.83|3271.83|3271.16|3271.16|3271.83|3271.83|3271.16|3271.16|0
1649834850000|2022-04-13 07:27:30|3271.26|3271.26|3271.37|3271.37|3271.37|3271.37|3271.26|3271.26|0
1649834860000|2022-04-13 07:27:40|3271.21|3271.21|3272.99|3272.99|3273.17|3273.17|3271.21|3271.21|0
1649834870000|2022-04-13 07:27:50|3273.07|3273.07|3272.99|3272.99|3273.07|3273.07|3272.91|3272.91|0
1649834880000|2022-04-13 07:28:00|3272.49|3272.49|3272.49|3272.49|3272.49|3272.49|3272.49|3272.49|0
1649834890000|2022-04-13 07:28:10|3272.54|3272.54|3273.08|3273.08|3273.08|3273.08|3272.54|3272.54|0
1649834900000|2022-04-13 07:28:20|3273.28|3273.28|3273.12|3273.12|3273.28|3273.28|3273.12|3273.12|0
1649834910000|2022-04-13 07:28:30|3273.15|3273.15|3272.99|3272.99|3273.27|3273.27|3272.83|3272.83|0
1649834930000|2022-04-13 07:28:50|3271.99|3271.99|3272.15|3272.15|3272.15|3272.15|3271.99|3271.99|0
1649834940000|2022-04-13 07:29:00|3271.94|3271.94|3271.19|3271.19|3271.94|3271.94|3271.19|3271.19|0
1649834950000|2022-04-13 07:29:10|3270.86|3270.86|3270.96|3270.96|3270.96|3270.96|3270.86|3270.86|0
1649834960000|2022-04-13 07:29:20|3270.65|3270.65|3270.77|3270.77|3270.77|3270.77|3270.65|3270.65|0
1649834970000|2022-04-13 07:29:30|3270.88|3270.88|3270.88|3270.88|3270.88|3270.88|3270.88|3270.88|0
1649834980000|2022-04-13 07:29:40|3270.67|3270.67|3269.7|3269.7|3270.67|3270.67|3269.54|3269.54|0
1649834990000|2022-04-13 07:29:50|3269.31|3269.31|3268.07|3268.07|3269.31|3269.31|3268.04|3268.04|0
1649835000000|2022-04-13 07:30:00|3268.09|3268.09|3268.06|3268.06|3268.09|3268.09|3267.76|3267.76|0
1649835010000|2022-04-13 07:30:10|3267.96|3267.96|3267.73|3267.73|3267.96|3267.96|3267.73|3267.73|0
1649835020000|2022-04-13 07:30:20|3267.66|3267.66|3267.17|3267.17|3267.66|3267.66|3267.17|3267.17|0
1649835030000|2022-04-13 07:30:30|3267.28|3267.28|3268.11|3268.11|3268.27|3268.27|3267.27|3267.27|0
1649835040000|2022-04-13 07:30:40|3267.92|3267.92|3267.99|3267.99|3267.99|3267.99|3267.73|3267.73|0
1649835050000|2022-04-13 07:30:50|3267.91|3267.91|3267.86|3267.86|3267.91|3267.91|3267.76|3267.76|0
1649835060000|2022-04-13 07:31:00|3267.91|3267.91|3267.23|3267.23|3267.91|3267.91|3266.96|3266.96|0
1649835070000|2022-04-13 07:31:10|3267.13|3267.13|3267.42|3267.42|3267.42|3267.42|3267.13|3267.13|0
1649835080000|2022-04-13 07:31:20|3267.33|3267.33|3267.25|3267.25|3267.33|3267.33|3267.25|3267.25|0
1649835090000|2022-04-13 07:31:30|3267.38|3267.38|3266.91|3266.91|3267.55|3267.55|3266.83|3266.83|0
1649835100000|2022-04-13 07:31:40|3266.72|3266.72|3266.82|3266.82|3266.82|3266.82|3266.65|3266.65|0
1649835110000|2022-04-13 07:31:50|3267.49|3267.49|3267.55|3267.55|3267.55|3267.55|3267.32|3267.32|0
1649835120000|2022-04-13 07:32:00|3267.79|3267.79|3267.38|3267.38|3267.79|3267.79|3267.38|3267.38|0
1649835140000|2022-04-13 07:32:20|3267.72|3267.72|3267.65|3267.65|3267.72|3267.72|3267.65|3267.65|0
1649835160000|2022-04-13 07:32:40|3267.62|3267.62|3267.62|3267.62|3267.7|3267.7|3267.62|3267.62|0
1649835170000|2022-04-13 07:32:50|3267.7|3267.7|3267.73|3267.73|3267.73|3267.73|3267.7|3267.7|0
1649835180000|2022-04-13 07:33:00|3267.96|3267.96|3268.15|3268.15|3268.23|3268.23|3267.96|3267.96|0
1649835190000|2022-04-13 07:33:10|3268.35|3268.35|3268.35|3268.35|3268.35|3268.35|3268.35|3268.35|0
1649835200000|2022-04-13 07:33:20|3268.02|3268.02|3268.02|3268.02|3268.02|3268.02|3268.02|3268.02|0
1649835210000|2022-04-13 07:33:30|3267.91|3267.91|3267.91|3267.91|3267.91|3267.91|3267.91|3267.91|0
1649835220000|2022-04-13 07:33:40|3268.03|3268.03|3268.03|3268.03|3268.03|3268.03|3268.03|3268.03|0
1649835230000|2022-04-13 07:33:50|3267.92|3267.92|3267.39|3267.39|3267.92|3267.92|3267.39|3267.39|0
1649835240000|2022-04-13 07:34:00|3267.28|3267.28|3266.79|3266.79|3267.28|3267.28|3266.79|3266.79|0
1649835250000|2022-04-13 07:34:10|3266.99|3266.99|3266.96|3266.96|3267.3|3267.3|3266.96|3266.96|0
1649835260000|2022-04-13 07:34:20|3266.74|3266.74|3266.66|3266.66|3266.74|3266.74|3266.66|3266.66|0
1649835270000|2022-04-13 07:34:30|3266.53|3266.53|3266.53|3266.53|3266.53|3266.53|3266.53|3266.53|0
1649835280000|2022-04-13 07:34:40|3266.74|3266.74|3266.65|3266.65|3266.74|3266.74|3266.65|3266.65|0
1649835300000|2022-04-13 07:35:00|3266.75|3266.75|3266.6|3266.6|3266.75|3266.75|3266.6|3266.6|0
1649835310000|2022-04-13 07:35:10|3266.51|3266.51|3266.08|3266.08|3266.51|3266.51|3266.08|3266.08|0
1649835320000|2022-04-13 07:35:20|3266.15|3266.15|3266.15|3266.15|3266.15|3266.15|3266.15|3266.15|0
1649835330000|2022-04-13 07:35:30|3266.32|3266.32|3267.43|3267.43|3267.43|3267.43|3266.32|3266.32|0
1649835340000|2022-04-13 07:35:40|3267.33|3267.33|3267.41|3267.41|3267.41|3267.41|3267.16|3267.16|0
1649835360000|2022-04-13 07:36:00|3267.52|3267.52|3267.52|3267.52|3267.52|3267.52|3267.52|3267.52|0
1649835370000|2022-04-13 07:36:10|3267.36|3267.36|3267.53|3267.53|3267.53|3267.53|3267.28|3267.28|0
1649835380000|2022-04-13 07:36:20|3267.61|3267.61|3267.66|3267.66|3267.66|3267.66|3267.61|3267.61|0
1649835390000|2022-04-13 07:36:30|3267.58|3267.58|3267.5|3267.5|3267.58|3267.58|3267.5|3267.5|0
1649835410000|2022-04-13 07:36:50|3267.6|3267.6|3267.6|3267.6|3267.6|3267.6|3267.6|3267.6|0
1649835430000|2022-04-13 07:37:10|3267.49|3267.49|3267.41|3267.41|3267.49|3267.49|3267.41|3267.41|0
1649835440000|2022-04-13 07:37:20|3267.57|3267.57|3268.27|3268.27|3268.27|3268.27|3267.57|3267.57|0
1649835450000|2022-04-13 07:37:30|3268.35|3268.35|3269.55|3269.55|3269.55|3269.55|3268.35|3268.35|0
1649835460000|2022-04-13 07:37:40|3269.71|3269.71|3269.94|3269.94|3269.94|3269.94|3269.71|3269.71|0
1649835470000|2022-04-13 07:37:50|3270.02|3270.02|3270.02|3270.02|3270.02|3270.02|3270.02|3270.02|0
1649835480000|2022-04-13 07:38:00|3270.22|3270.22|3270.14|3270.14|3270.22|3270.22|3270.14|3270.14|0
1649835500000|2022-04-13 07:38:20|3270.02|3270.02|3270.22|3270.22|3270.22|3270.22|3270.02|3270.02|0
1649835510000|2022-04-13 07:38:30|3270.69|3270.69|3270.26|3270.26|3270.69|3270.69|3270.26|3270.26|0
1649835530000|2022-04-13 07:38:50|3270.33|3270.33|3270.33|3270.33|3270.33|3270.33|3270.33|3270.33|0
1649835540000|2022-04-13 07:39:00|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|3270.41|0
1649835550000|2022-04-13 07:39:10|3270.44|3270.44|3270.44|3270.44|3270.44|3270.44|3270.44|3270.44|0
1649835560000|2022-04-13 07:39:20|3270.02|3270.02|3270.02|3270.02|3270.02|3270.02|3270.02|3270.02|0
1649835570000|2022-04-13 07:39:30|3269.94|3269.94|3269.94|3269.94|3269.94|3269.94|3269.94|3269.94|0
1649835590000|2022-04-13 07:39:50|3270.16|3270.16|3270.16|3270.16|3270.16|3270.16|3270.16|3270.16|0
1649835600000|2022-04-13 07:40:00|3269.93|3269.93|3269.14|3269.14|3270.14|3270.14|3269.14|3269.14|0
1649835610000|2022-04-13 07:40:10|3269.22|3269.22|3269.22|3269.22|3269.22|3269.22|3269.22|3269.22|0
1649835620000|2022-04-13 07:40:20|3269.3|3269.3|3269.53|3269.53|3269.53|3269.53|3269.3|3269.3|0
1649835630000|2022-04-13 07:40:30|3269.34|3269.34|3269.34|3269.34|3269.34|3269.34|3269.34|3269.34|0
1649835640000|2022-04-13 07:40:40|3269.23|3269.23|3269.23|3269.23|3269.23|3269.23|3269.23|3269.23|0
1649835670000|2022-04-13 07:41:10|3269.15|3269.15|3268.94|3268.94|3269.15|3269.15|3268.94|3268.94|0
1649835680000|2022-04-13 07:41:20|3268.61|3268.61|3268.53|3268.53|3268.61|3268.61|3268.53|3268.53|0
1649835690000|2022-04-13 07:41:30|3268.42|3268.42|3268.84|3268.84|3268.84|3268.84|3268.42|3268.42|0
1649835700000|2022-04-13 07:41:40|3269.05|3269.05|3269.13|3269.13|3269.13|3269.13|3268.72|3268.72|0
1649835710000|2022-04-13 07:41:50|3269.05|3269.05|3269.05|3269.05|3269.05|3269.05|3269.05|3269.05|0
1649835720000|2022-04-13 07:42:00|3268.94|3268.94|3269.02|3269.02|3269.02|3269.02|3268.94|3268.94|0
1649835730000|2022-04-13 07:42:10|3268.94|3268.94|3269.02|3269.02|3269.02|3269.02|3268.94|3268.94|0
1649835740000|2022-04-13 07:42:20|3268.86|3268.86|3269.02|3269.02|3269.02|3269.02|3268.86|3268.86|0
1649835750000|2022-04-13 07:42:30|3269.13|3269.13|3269.13|3269.13|3269.13|3269.13|3269.13|3269.13|0
1649835760000|2022-04-13 07:42:40|3269.24|3269.24|3269.24|3269.24|3269.24|3269.24|3269.24|3269.24|0
1649835770000|2022-04-13 07:42:50|3269.4|3269.4|3269.25|3269.25|3269.4|3269.4|3269.25|3269.25|0
1649835780000|2022-04-13 07:43:00|3268.86|3268.86|3268.86|3268.86|3268.86|3268.86|3268.86|3268.86|0
1649835790000|2022-04-13 07:43:10|3268.75|3268.75|3268.75|3268.75|3268.75|3268.75|3268.75|3268.75|0
1649835800000|2022-04-13 07:43:20|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|0
1649835810000|2022-04-13 07:43:30|3268.21|3268.21|3268.29|3268.29|3268.29|3268.29|3268.21|3268.21|0
1649835820000|2022-04-13 07:43:40|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|0
1649835860000|2022-04-13 07:44:20|3268.29|3268.29|3268.29|3268.29|3268.29|3268.29|3268.29|3268.29|0
1649835870000|2022-04-13 07:44:30|3268.38|3268.38|3268.46|3268.46|3268.46|3268.46|3268.38|3268.38|0
1649835880000|2022-04-13 07:44:40|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|3268.63|0
1649835890000|2022-04-13 07:44:50|3268.53|3268.53|3268.53|3268.53|3268.53|3268.53|3268.53|3268.53|0
1649835900000|2022-04-13 07:45:00|3268.6|3268.6|3268.72|3268.72|3268.72|3268.72|3268.6|3268.6|0
1649835920000|2022-04-13 07:45:20|3268.53|3268.53|3269.24|3269.24|3269.24|3269.24|3268.19|3268.19|0
1649835930000|2022-04-13 07:45:30|3269.64|3269.64|3269.62|3269.62|3269.74|3269.74|3269.54|3269.54|0
1649835940000|2022-04-13 07:45:40|3269.73|3269.73|3269.73|3269.73|3269.73|3269.73|3269.73|3269.73|0
1649835950000|2022-04-13 07:45:50|3269.5|3269.5|3269.5|3269.5|3269.5|3269.5|3269.5|3269.5|0
1649835960000|2022-04-13 07:46:00|3269.42|3269.42|3269.17|3269.17|3269.5|3269.5|3269.17|3269.17|0
1649835970000|2022-04-13 07:46:10|3269.83|3269.83|3269.5|3269.5|3269.83|3269.83|3269.5|3269.5|0
1649835980000|2022-04-13 07:46:20|3269.42|3269.42|3269.42|3269.42|3269.42|3269.42|3269.42|3269.42|0
1649835990000|2022-04-13 07:46:30|3268.92|3268.92|3269.4|3269.4|3269.4|3269.4|3268.92|3268.92|0
1649836000000|2022-04-13 07:46:40|3268.92|3268.92|3269.4|3269.4|3269.4|3269.4|3268.92|3268.92|0
1649836010000|2022-04-13 07:46:50|3269.51|3269.51|3269.68|3269.68|3269.68|3269.68|3269.28|3269.28|0
1649836020000|2022-04-13 07:47:00|3269.84|3269.84|3270.07|3270.07|3270.14|3270.14|3269.67|3269.67|0
1649836030000|2022-04-13 07:47:10|3270.15|3270.15|3270.3|3270.3|3270.45|3270.45|3270.15|3270.15|0
1649836040000|2022-04-13 07:47:20|3270.26|3270.26|3270.18|3270.18|3270.26|3270.26|3269.86|3269.86|0
1649836050000|2022-04-13 07:47:30|3270.1|3270.1|3270.1|3270.1|3270.1|3270.1|3270.1|3270.1|0
1649836060000|2022-04-13 07:47:40|3269.7|3269.7|3269.86|3269.86|3269.86|3269.86|3269.7|3269.7|0
1649836070000|2022-04-13 07:47:50|3270.04|3270.04|3270.19|3270.19|3270.19|3270.19|3270.04|3270.04|0
1649836080000|2022-04-13 07:48:00|3270.36|3270.36|3270.54|3270.54|3270.54|3270.54|3270.36|3270.36|0
1649836090000|2022-04-13 07:48:10|3270.62|3270.62|3270.7|3270.7|3271.02|3271.02|3270.62|3270.62|0
1649836100000|2022-04-13 07:48:20|3270.62|3270.62|3270.62|3270.62|3270.62|3270.62|3270.62|3270.62|0
1649836110000|2022-04-13 07:48:30|3270.29|3270.29|3270.37|3270.37|3270.37|3270.37|3270.29|3270.29|0
1649836130000|2022-04-13 07:48:50|3270.48|3270.48|3270.48|3270.48|3270.48|3270.48|3270.48|3270.48|0
1649836160000|2022-04-13 07:49:20|3270.4|3270.4|3270.48|3270.48|3270.48|3270.48|3270.4|3270.4|0
1649836170000|2022-04-13 07:49:30|3270.4|3270.4|3270.4|3270.4|3270.4|3270.4|3270.4|3270.4|0
1649836190000|2022-04-13 07:49:50|3270.56|3270.56|3270.64|3270.64|3270.64|3270.64|3270.56|3270.56|0
1649836200000|2022-04-13 07:50:00|3270.71|3270.71|3270.71|3270.71|3270.71|3270.71|3270.71|3270.71|0
1649836220000|2022-04-13 07:50:20|3270.79|3270.79|3270.79|3270.79|3270.79|3270.79|3270.79|3270.79|0
1649836260000|2022-04-13 07:51:00|3270.95|3270.95|3270.91|3270.91|3270.99|3270.99|3270.91|3270.91|0
1649836270000|2022-04-13 07:51:10|3271.25|3271.25|3271.25|3271.25|3271.25|3271.25|3271.25|3271.25|0
1649836300000|2022-04-13 07:51:40|3271.56|3271.56|3271.56|3271.56|3271.56|3271.56|3271.56|3271.56|0
1649836310000|2022-04-13 07:51:50|3271.67|3271.67|3272.22|3272.22|3272.22|3272.22|3271.67|3271.67|0
1649836320000|2022-04-13 07:52:00|3272.92|3272.92|3272.98|3272.98|3273.08|3273.08|3272.92|3272.92|0
1649836340000|2022-04-13 07:52:20|3273.1|3273.1|3273.1|3273.1|3273.1|3273.1|3273.1|3273.1|0
1649836350000|2022-04-13 07:52:30|3273.21|3273.21|3273.55|3273.55|3273.55|3273.55|3273.21|3273.21|0
1649836390000|2022-04-13 07:53:10|3273.82|3273.82|3273.77|3273.77|3273.82|3273.82|3273.77|3273.77|0
1649836400000|2022-04-13 07:53:20|3274.17|3274.17|3274.78|3274.78|3274.78|3274.78|3274.17|3274.17|0
1649836410000|2022-04-13 07:53:30|3274.94|3274.94|3274.84|3274.84|3274.94|3274.94|3274.84|3274.84|0
1649836420000|2022-04-13 07:53:40|3274.7|3274.7|3274.8|3274.8|3274.8|3274.8|3274.7|3274.7|0
1649836440000|2022-04-13 07:54:00|3274.73|3274.73|3274.21|3274.21|3274.87|3274.87|3274.21|3274.21|0
1649836450000|2022-04-13 07:54:10|3274.11|3274.11|3274.11|3274.11|3274.11|3274.11|3274.11|3274.11|0
1649836460000|2022-04-13 07:54:20|3274.01|3274.01|3274.01|3274.01|3274.01|3274.01|3274.01|3274.01|0
1649836470000|2022-04-13 07:54:30|3273.91|3273.91|3273.91|3273.91|3273.91|3273.91|3273.91|3273.91|0
1649836480000|2022-04-13 07:54:40|3274.15|3274.15|3274.15|3274.15|3274.15|3274.15|3274.15|3274.15|0
1649836490000|2022-04-13 07:54:50|3273.83|3273.83|3273.91|3273.91|3273.91|3273.91|3273.67|3273.67|0
1649836500000|2022-04-13 07:55:00|3273.77|3273.77|3273.61|3273.61|3273.77|3273.77|3273.53|3273.53|0
1649836510000|2022-04-13 07:55:10|3273.53|3273.53|3273.45|3273.45|3273.53|3273.53|3273.45|3273.45|0
1649836520000|2022-04-13 07:55:20|3273.74|3273.74|3273.57|3273.57|3273.77|3273.77|3273.57|3273.57|0
1649836530000|2022-04-13 07:55:30|3272.7|3272.7|3273.03|3273.03|3273.03|3273.03|3272.7|3272.7|0
1649836540000|2022-04-13 07:55:40|3273.24|3273.24|3273.36|3273.36|3273.36|3273.36|3273.24|3273.24|0
1649836550000|2022-04-13 07:55:50|3273.43|3273.43|3273.51|3273.51|3273.51|3273.51|3273.43|3273.43|0
1649836560000|2022-04-13 07:56:00|3273.47|3273.47|3274.03|3274.03|3274.03|3274.03|3273.47|3273.47|0
1649836620000|2022-04-13 07:57:00|3273.87|3273.87|3273.87|3273.87|3273.87|3273.87|3273.87|3273.87|0
1649836630000|2022-04-13 07:57:10|3274.11|3274.11|3274.11|3274.11|3274.11|3274.11|3274.11|3274.11|0
1649836640000|2022-04-13 07:57:20|3274.22|3274.22|3274.22|3274.22|3274.22|3274.22|3274.22|3274.22|0
1649836650000|2022-04-13 07:57:30|3274.11|3274.11|3274.22|3274.22|3274.22|3274.22|3274.11|3274.11|0
1649836680000|2022-04-13 07:58:00|3273.93|3273.93|3273.74|3273.74|3273.93|3273.93|3273.74|3273.74|0
1649836690000|2022-04-13 07:58:10|3273.84|3273.84|3273.91|3273.91|3273.91|3273.91|3273.84|3273.84|0
1649836710000|2022-04-13 07:58:30|3273.8|3273.8|3273.8|3273.8|3273.8|3273.8|3273.8|3273.8|0
1649836730000|2022-04-13 07:58:50|3273.89|3273.89|3273.89|3273.89|3273.89|3273.89|3273.89|3273.89|0
1649836740000|2022-04-13 07:59:00|3273.73|3273.73|3273.66|3273.66|3273.73|3273.73|3273.62|3273.62|0
1649836760000|2022-04-13 07:59:20|3273.82|3273.82|3273.66|3273.66|3273.82|3273.82|3273.59|3273.59|0
1649836770000|2022-04-13 07:59:30|3273.56|3273.56|3273.56|3273.56|3273.56|3273.56|3273.56|3273.56|0
1649836800000|2022-04-13 08:00:00|3273.59|3273.59|3273.36|3273.36|3273.59|3273.59|3273.36|3273.36|0
1649836810000|2022-04-13 08:00:10|3273.6|3273.6|3273.6|3273.6|3273.6|3273.6|3273.6|3273.6|0
1649836820000|2022-04-13 08:00:20|3273.7|3273.7|3273.7|3273.7|3273.7|3273.7|3273.7|3273.7|0
1649836840000|2022-04-13 08:00:40|3273.78|3273.78|3273.78|3273.78|3273.78|3273.78|3273.78|3273.78|0
1649836850000|2022-04-13 08:00:50|3273.8|3273.8|3273.7|3273.7|3273.87|3273.87|3273.7|3273.7|0
1649836860000|2022-04-13 08:01:00|3273.87|3273.87|3273.9|3273.9|3273.9|3273.9|3273.85|3273.85|0
1649836870000|2022-04-13 08:01:10|3274|3274|3273.9|3273.9|3274|3274|3273.9|3273.9|0
1649836880000|2022-04-13 08:01:20|3273.66|3273.66|3273.58|3273.58|3273.66|3273.66|3273.58|3273.58|0
1649836890000|2022-04-13 08:01:30|3273.77|3273.77|3273.77|3273.77|3273.77|3273.77|3273.77|3273.77|0
1649836960000|2022-04-13 08:02:40|3273.85|3273.85|3273.72|3273.72|3273.85|3273.85|3273.61|3273.61|0
1649836970000|2022-04-13 08:02:50|3273.79|3273.79|3273.83|3273.83|3273.83|3273.83|3273.79|3273.79|0
1649836990000|2022-04-13 08:03:10|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|3273.9|0
1649837000000|2022-04-13 08:03:20|3274.02|3274.02|3274.02|3274.02|3274.02|3274.02|3274.02|3274.02|0
1649837010000|2022-04-13 08:03:30|3274.07|3274.07|3274.8|3274.8|3274.8|3274.8|3274.07|3274.07|0
1649837020000|2022-04-13 08:03:40|3274.87|3274.87|3277.26|3277.26|3277.26|3277.26|3274.87|3274.87|0
1649837030000|2022-04-13 08:03:50|3277.35|3277.35|3277.39|3277.39|3277.39|3277.39|3277.15|3277.15|0
1649837040000|2022-04-13 08:04:00|3277.46|3277.46|3277.43|3277.43|3277.46|3277.46|3277.43|3277.43|0
1649837050000|2022-04-13 08:04:10|3277.67|3277.67|3277.67|3277.67|3277.67|3277.67|3277.67|3277.67|0
1649837070000|2022-04-13 08:04:30|3277.75|3277.75|3277.83|3277.83|3277.83|3277.83|3277.75|3277.75|0
1649837120000|2022-04-13 08:05:20|3277.57|3277.57|3277.41|3277.41|3277.57|3277.57|3277.41|3277.41|0
1649837130000|2022-04-13 08:05:30|3277.57|3277.57|3278.09|3278.09|3278.09|3278.09|3277.57|3277.57|0
1649837140000|2022-04-13 08:05:40|3278.2|3278.2|3278.2|3278.2|3278.2|3278.2|3278.2|3278.2|0
1649837150000|2022-04-13 08:05:50|3278.04|3278.04|3278.04|3278.04|3278.04|3278.04|3278.04|3278.04|0
1649837170000|2022-04-13 08:06:10|3278.49|3278.49|3279.07|3279.07|3279.07|3279.07|3278.49|3278.49|0
1649837180000|2022-04-13 08:06:20|3279.41|3279.41|3279.61|3279.61|3279.61|3279.61|3279.41|3279.41|0
1649837190000|2022-04-13 08:06:30|3279.82|3279.82|3279.82|3279.82|3279.82|3279.82|3279.82|3279.82|0
1649837200000|2022-04-13 08:06:40|3279.66|3279.66|3279.45|3279.45|3279.66|3279.66|3279.45|3279.45|0
1649837210000|2022-04-13 08:06:50|3279.5|3279.5|3279.53|3279.53|3279.53|3279.53|3279.5|3279.5|0
1649837220000|2022-04-13 08:07:00|3279.73|3279.73|3279.81|3279.81|3279.81|3279.81|3279.73|3279.73|0
1649837230000|2022-04-13 08:07:10|3279.95|3279.95|3279.95|3279.95|3279.95|3279.95|3279.95|3279.95|0
1649837240000|2022-04-13 08:07:20|3280.05|3280.05|3280.16|3280.16|3280.16|3280.16|3280.05|3280.05|0
1649837250000|2022-04-13 08:07:30|3280.37|3280.37|3280.48|3280.48|3280.48|3280.48|3280.37|3280.37|0
1649837260000|2022-04-13 08:07:40|3280.7|3280.7|3280.52|3280.52|3280.7|3280.7|3280.45|3280.45|0
1649837270000|2022-04-13 08:07:50|3280.6|3280.6|3280.6|3280.6|3280.6|3280.6|3280.6|3280.6|0
1649837280000|2022-04-13 08:08:00|3280.93|3280.93|3282.24|3282.24|3282.28|3282.28|3280.93|3280.93|0
1649837300000|2022-04-13 08:08:20|3282.35|3282.35|3282.27|3282.27|3282.35|3282.35|3282.27|3282.27|0
1649837310000|2022-04-13 08:08:30|3282.35|3282.35|3282.43|3282.43|3282.43|3282.43|3282.35|3282.35|0
1649837320000|2022-04-13 08:08:40|3282.82|3282.82|3283.02|3283.02|3283.02|3283.02|3282.82|3282.82|0
1649837340000|2022-04-13 08:09:00|3283.18|3283.18|3283.08|3283.08|3283.18|3283.18|3283|3283|0
1649837360000|2022-04-13 08:09:20|3282.87|3282.87|3283.86|3283.86|3283.86|3283.86|3282.87|3282.87|0
1649837370000|2022-04-13 08:09:30|3283.51|3283.51|3283.51|3283.51|3283.51|3283.51|3283.51|3283.51|0
1649837380000|2022-04-13 08:09:40|3284.02|3284.02|3283.77|3283.77|3284.02|3284.02|3283.69|3283.69|0
1649837390000|2022-04-13 08:09:50|3283.85|3283.85|3283.69|3283.69|3283.85|3283.85|3283.69|3283.69|0
1649837400000|2022-04-13 08:10:00|3283.78|3283.78|3283.78|3283.78|3283.78|3283.78|3283.78|3283.78|0
1649837410000|2022-04-13 08:10:10|3283.71|3283.71|3283.71|3283.71|3283.71|3283.71|3283.71|3283.71|0
1649837430000|2022-04-13 08:10:30|3283.61|3283.61|3282.99|3282.99|3283.61|3283.61|3282.99|3282.99|0
1649837460000|2022-04-13 08:11:00|3283.15|3283.15|3282.82|3282.82|3283.15|3283.15|3282.82|3282.82|0
1649837480000|2022-04-13 08:11:20|3282.48|3282.48|3281.97|3281.97|3282.48|3282.48|3281.97|3281.97|0
1649837490000|2022-04-13 08:11:30|3281.73|3281.73|3281.39|3281.39|3281.73|3281.73|3281.39|3281.39|0
1649837500000|2022-04-13 08:11:40|3281.31|3281.31|3281.31|3281.31|3281.31|3281.31|3281.31|3281.31|0
1649837520000|2022-04-13 08:12:00|3280.6|3280.6|3280.46|3280.46|3280.7|3280.7|3280.46|3280.46|0
1649837530000|2022-04-13 08:12:10|3280.39|3280.39|3280.23|3280.23|3280.6|3280.6|3280.23|3280.23|0
1649837540000|2022-04-13 08:12:20|3280.04|3280.04|3280.04|3280.04|3280.04|3280.04|3280.04|3280.04|0
1649837560000|2022-04-13 08:12:40|3279.93|3279.93|3279.93|3279.93|3279.93|3279.93|3279.93|3279.93|0
1649837580000|2022-04-13 08:13:00|3280.04|3280.04|3280.22|3280.22|3280.22|3280.22|3280.04|3280.04|0
1649837610000|2022-04-13 08:13:30|3279.89|3279.89|3279.89|3279.89|3279.89|3279.89|3279.89|3279.89|0
1649837630000|2022-04-13 08:13:50|3279.93|3279.93|3279.93|3279.93|3279.93|3279.93|3279.93|3279.93|0
1649837640000|2022-04-13 08:14:00|3279.78|3279.78|3279.78|3279.78|3279.78|3279.78|3279.78|3279.78|0
1649837650000|2022-04-13 08:14:10|3280.01|3280.01|3280.01|3280.01|3280.01|3280.01|3280.01|3280.01|0
1649837680000|2022-04-13 08:14:40|3280.22|3280.22|3280.01|3280.01|3280.22|3280.22|3280.01|3280.01|0
1649837690000|2022-04-13 08:14:50|3280.32|3280.32|3282.26|3282.26|3282.34|3282.34|3280.32|3280.32|0
1649837700000|2022-04-13 08:15:00|3282.47|3282.47|3282.8|3282.8|3282.8|3282.8|3282.47|3282.47|0
1649837710000|2022-04-13 08:15:10|3283.13|3283.13|3283.13|3283.13|3283.13|3283.13|3283.13|3283.13|0
1649837750000|2022-04-13 08:15:50|3283.36|3283.36|3283.39|3283.39|3283.39|3283.39|3283.36|3283.36|0
1649837760000|2022-04-13 08:16:00|3283.41|3283.41|3283.41|3283.41|3283.41|3283.41|3283.41|3283.41|0
1649837770000|2022-04-13 08:16:10|3283.33|3283.33|3283.33|3283.33|3283.33|3283.33|3283.33|3283.33|0
1649837780000|2022-04-13 08:16:20|3282.8|3282.8|3282.8|3282.8|3282.8|3282.8|3282.8|3282.8|0
1649837790000|2022-04-13 08:16:30|3282.47|3282.47|3282.84|3282.84|3282.92|3282.92|3282.47|3282.47|0
1649837800000|2022-04-13 08:16:40|3283.17|3283.17|3283.17|3283.17|3283.17|3283.17|3283.17|3283.17|0
1649837820000|2022-04-13 08:17:00|3283.06|3283.06|3283.21|3283.21|3283.21|3283.21|3283.06|3283.06|0
1649837840000|2022-04-13 08:17:20|3283.11|3283.11|3283.11|3283.11|3283.11|3283.11|3283.11|3283.11|0
1649837880000|2022-04-13 08:18:00|3283.06|3283.06|3282.94|3282.94|3283.06|3283.06|3282.94|3282.94|0
1649837890000|2022-04-13 08:18:10|3282.86|3282.86|3282.86|3282.86|3282.86|3282.86|3282.86|3282.86|0
1649837900000|2022-04-13 08:18:20|3282.75|3282.75|3282.75|3282.75|3282.75|3282.75|3282.75|3282.75|0
1649837940000|2022-04-13 08:19:00|3282.51|3282.51|3282.51|3282.51|3282.51|3282.51|3282.51|3282.51|0
1649837950000|2022-04-13 08:19:10|3281.85|3281.85|3281.85|3281.85|3281.85|3281.85|3281.85|3281.85|0
1649837960000|2022-04-13 08:19:20|3281.74|3281.74|3281.6|3281.6|3281.78|3281.78|3281.6|3281.6|0
1649837970000|2022-04-13 08:19:30|3281.52|3281.52|3281.52|3281.52|3281.52|3281.52|3281.52|3281.52|0
1649837980000|2022-04-13 08:19:40|3281.59|3281.59|3281.59|3281.59|3281.59|3281.59|3281.59|3281.59|0
1649838000000|2022-04-13 08:20:00|3282.26|3282.26|3282.45|3282.45|3282.45|3282.45|3282.26|3282.26|0
1649838010000|2022-04-13 08:20:10|3282.61|3282.61|3282.61|3282.61|3282.61|3282.61|3282.61|3282.61|0
1649838020000|2022-04-13 08:20:20|3282.71|3282.71|3282.79|3282.79|3282.79|3282.79|3282.71|3282.71|0
1649838030000|2022-04-13 08:20:30|3282.61|3282.61|3282.79|3282.79|3282.79|3282.79|3282.61|3282.61|0
1649838040000|2022-04-13 08:20:40|3282.71|3282.71|3282.66|3282.66|3282.71|3282.71|3282.66|3282.66|0
1649838050000|2022-04-13 08:20:50|3282.61|3282.61|3282.61|3282.61|3282.61|3282.61|3282.61|3282.61|0
1649838060000|2022-04-13 08:21:00|3282.95|3282.95|3282.95|3282.95|3282.95|3282.95|3282.95|3282.95|0
1649838070000|2022-04-13 08:21:10|3283.26|3283.26|3282.93|3282.93|3283.26|3283.26|3282.93|3282.93|0
1649838080000|2022-04-13 08:21:20|3282.82|3282.82|3282.82|3282.82|3282.82|3282.82|3282.82|3282.82|0
1649838100000|2022-04-13 08:21:40|3282.93|3282.93|3282.93|3282.93|3282.93|3282.93|3282.93|3282.93|0
1649838110000|2022-04-13 08:21:50|3283.24|3283.24|3283.88|3283.88|3283.88|3283.88|3283.13|3283.13|0
1649838120000|2022-04-13 08:22:00|3283.96|3283.96|3284.59|3284.59|3284.59|3284.59|3283.96|3283.96|0
1649838130000|2022-04-13 08:22:10|3284.91|3284.91|3286.97|3286.97|3286.97|3286.97|3284.91|3284.91|0
1649838140000|2022-04-13 08:22:20|3287.09|3287.09|3286.96|3286.96|3287.43|3287.43|3286.78|3286.78|0
1649838150000|2022-04-13 08:22:30|3287.2|3287.2|3286.96|3286.96|3287.2|3287.2|3286.96|3286.96|0
1649838160000|2022-04-13 08:22:40|3287.04|3287.04|3287.04|3287.04|3287.04|3287.04|3287.04|3287.04|0
1649838170000|2022-04-13 08:22:50|3287.08|3287.08|3287.11|3287.11|3287.11|3287.11|3287.08|3287.08|0
1649838180000|2022-04-13 08:23:00|3287.19|3287.19|3287.19|3287.19|3287.19|3287.19|3287.19|3287.19|0
1649838210000|2022-04-13 08:23:30|3287.3|3287.3|3287.3|3287.3|3287.3|3287.3|3287.3|3287.3|0
1649838220000|2022-04-13 08:23:40|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|3287.38|0
1649838240000|2022-04-13 08:24:00|3287.45|3287.45|3288.28|3288.28|3288.28|3288.28|3287.45|3287.45|0
1649838250000|2022-04-13 08:24:10|3288.39|3288.39|3289.35|3289.35|3289.45|3289.45|3288.39|3288.39|0
1649838260000|2022-04-13 08:24:20|3289.13|3289.13|3289.33|3289.33|3289.33|3289.33|3289.13|3289.13|0
1649838270000|2022-04-13 08:24:30|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|3289.56|0
1649838280000|2022-04-13 08:24:40|3289.82|3289.82|3289.82|3289.82|3289.82|3289.82|3289.82|3289.82|0
1649838290000|2022-04-13 08:24:50|3290.82|3290.82|3291.13|3291.13|3291.13|3291.13|3290.82|3290.82|0
1649838300000|2022-04-13 08:25:00|3291.21|3291.21|3291|3291|3291.21|3291.21|3291|3291|0
1649838320000|2022-04-13 08:25:20|3290.84|3290.84|3290.95|3290.95|3290.95|3290.95|3290.84|3290.84|0
1649838330000|2022-04-13 08:25:30|3290.78|3290.78|3290.91|3290.91|3290.91|3290.91|3290.6|3290.6|0
1649838340000|2022-04-13 08:25:40|3290.71|3290.71|3289.92|3289.92|3290.71|3290.71|3289.92|3289.92|0
1649838350000|2022-04-13 08:25:50|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|0
1649838360000|2022-04-13 08:26:00|3290.37|3290.37|3290.27|3290.27|3290.37|3290.37|3290.27|3290.27|0
1649838370000|2022-04-13 08:26:10|3290.04|3290.04|3290.04|3290.04|3290.04|3290.04|3290.04|3290.04|0
1649838380000|2022-04-13 08:26:20|3289.86|3289.86|3290.2|3290.2|3290.2|3290.2|3289.86|3289.86|0
1649838390000|2022-04-13 08:26:30|3290.08|3290.08|3290.05|3290.05|3290.16|3290.16|3289.96|3289.96|0
1649838400000|2022-04-13 08:26:40|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|0
1649838410000|2022-04-13 08:26:50|3289.71|3289.71|3289.71|3289.71|3289.71|3289.71|3289.71|3289.71|0
1649838420000|2022-04-13 08:27:00|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|0
1649838430000|2022-04-13 08:27:10|3290.16|3290.16|3290.16|3290.16|3290.16|3290.16|3290.16|3290.16|0
1649838480000|2022-04-13 08:28:00|3290.08|3290.08|3290.08|3290.08|3290.08|3290.08|3290.08|3290.08|0
1649838490000|2022-04-13 08:28:10|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|0
1649838510000|2022-04-13 08:28:30|3290.24|3290.24|3291.55|3291.55|3291.55|3291.55|3290.24|3290.24|0
1649838520000|2022-04-13 08:28:40|3291.52|3291.52|3291.52|3291.52|3291.52|3291.52|3291.52|3291.52|0
1649838550000|2022-04-13 08:29:10|3291.59|3291.59|3291.89|3291.89|3291.89|3291.89|3291.59|3291.59|0
1649838560000|2022-04-13 08:29:20|3291.66|3291.66|3291.61|3291.61|3291.66|3291.66|3291.61|3291.61|0
1649838570000|2022-04-13 08:29:30|3291.54|3291.54|3291.58|3291.58|3291.58|3291.58|3291.54|3291.54|0
1649838580000|2022-04-13 08:29:40|3291.66|3291.66|3291.66|3291.66|3291.66|3291.66|3291.66|3291.66|0
1649838590000|2022-04-13 08:29:50|3291.78|3291.78|3291.78|3291.78|3291.78|3291.78|3291.78|3291.78|0
1649838610000|2022-04-13 08:30:10|3292.13|3292.13|3292.24|3292.24|3292.24|3292.24|3292.13|3292.13|0
1649838630000|2022-04-13 08:30:30|3291.86|3291.86|3291.49|3291.49|3291.86|3291.86|3291.33|3291.33|0
1649838640000|2022-04-13 08:30:40|3291.83|3291.83|3291.83|3291.83|3291.83|3291.83|3291.83|3291.83|0
1649838660000|2022-04-13 08:31:00|3291.49|3291.49|3291.38|3291.38|3291.49|3291.49|3291.38|3291.38|0
1649838690000|2022-04-13 08:31:30|3291.25|3291.25|3291.14|3291.14|3291.25|3291.25|3291.14|3291.14|0
1649838730000|2022-04-13 08:32:10|3291.22|3291.22|3291.22|3291.22|3291.22|3291.22|3291.22|3291.22|0
1649838740000|2022-04-13 08:32:20|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|0
1649838760000|2022-04-13 08:32:40|3291.23|3291.23|3291.23|3291.23|3291.23|3291.23|3291.23|3291.23|0
1649838800000|2022-04-13 08:33:20|3291.44|3291.44|3291.44|3291.44|3291.44|3291.44|3291.44|3291.44|0
1649838830000|2022-04-13 08:33:50|3291.47|3291.47|3291.44|3291.44|3291.47|3291.47|3291.44|3291.44|0
1649838850000|2022-04-13 08:34:10|3291.4|3291.4|3291.4|3291.4|3291.4|3291.4|3291.4|3291.4|0
1649838860000|2022-04-13 08:34:20|3291.44|3291.44|3291.37|3291.37|3291.44|3291.44|3291.37|3291.37|0
1649838890000|2022-04-13 08:34:50|3291.45|3291.45|3291.45|3291.45|3291.45|3291.45|3291.45|3291.45|0
1649838910000|2022-04-13 08:35:10|3291.61|3291.61|3291.61|3291.61|3291.61|3291.61|3291.61|3291.61|0
1649838920000|2022-04-13 08:35:20|3291.28|3291.28|3290.77|3290.77|3291.28|3291.28|3290.77|3290.77|0
1649838930000|2022-04-13 08:35:30|3290.42|3290.42|3290.37|3290.37|3290.53|3290.53|3290.37|3290.37|0
1649838940000|2022-04-13 08:35:40|3290.35|3290.35|3290.2|3290.2|3290.35|3290.35|3290.2|3290.2|0
1649838950000|2022-04-13 08:35:50|3290.1|3290.1|3290.14|3290.14|3290.31|3290.31|3290.1|3290.1|0
1649838960000|2022-04-13 08:36:00|3289.82|3289.82|3289.43|3289.43|3289.82|3289.82|3289.43|3289.43|0
1649838970000|2022-04-13 08:36:10|3289.39|3289.39|3289.39|3289.39|3289.39|3289.39|3289.39|3289.39|0
1649838990000|2022-04-13 08:36:30|3289.32|3289.32|3289.32|3289.32|3289.32|3289.32|3289.32|3289.32|0
1649839000000|2022-04-13 08:36:40|3289.24|3289.24|3289.16|3289.16|3289.24|3289.24|3289.16|3289.16|0
1649839010000|2022-04-13 08:36:50|3289.24|3289.24|3289.24|3289.24|3289.24|3289.24|3289.24|3289.24|0
1649839040000|2022-04-13 08:37:20|3288.91|3288.91|3288.91|3288.91|3288.91|3288.91|3288.91|3288.91|0
1649839060000|2022-04-13 08:37:40|3288.83|3288.83|3288.83|3288.83|3288.83|3288.83|3288.83|3288.83|0
1649839070000|2022-04-13 08:37:50|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|0
1649839080000|2022-04-13 08:38:00|3288.88|3288.88|3288.88|3288.88|3288.88|3288.88|3288.88|3288.88|0
1649839090000|2022-04-13 08:38:10|3288.73|3288.73|3288.73|3288.73|3288.73|3288.73|3288.73|3288.73|0
1649839130000|2022-04-13 08:38:50|3289.4|3289.4|3289.4|3289.4|3289.4|3289.4|3289.4|3289.4|0
1649839160000|2022-04-13 08:39:20|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|0
1649839170000|2022-04-13 08:39:30|3289.62|3289.62|3289.62|3289.62|3289.62|3289.62|3289.62|3289.62|0
1649839180000|2022-04-13 08:39:40|3289.55|3289.55|3289.88|3289.88|3289.88|3289.88|3289.55|3289.55|0
1649839230000|2022-04-13 08:40:30|3289.99|3289.99|3289.99|3289.99|3289.99|3289.99|3289.99|3289.99|0
1649839240000|2022-04-13 08:40:40|3289.18|3289.18|3289.18|3289.18|3289.18|3289.18|3289.18|3289.18|0
1649839260000|2022-04-13 08:41:00|3288.95|3288.95|3289.04|3289.04|3289.04|3289.04|3288.95|3288.95|0
1649839360000|2022-04-13 08:42:40|3289.01|3289.01|3289.01|3289.01|3289.01|3289.01|3289.01|3289.01|0
1649839370000|2022-04-13 08:42:50|3288.92|3288.92|3288.92|3288.92|3288.92|3288.92|3288.92|3288.92|0
1649839390000|2022-04-13 08:43:10|3289.58|3289.58|3289.94|3289.94|3289.94|3289.94|3289.58|3289.58|0
1649839400000|2022-04-13 08:43:20|3290.06|3290.06|3290.69|3290.69|3290.69|3290.69|3290.06|3290.06|0
1649839420000|2022-04-13 08:43:40|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|0
1649839430000|2022-04-13 08:43:50|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|0
1649839450000|2022-04-13 08:44:10|3290.89|3290.89|3290.89|3290.89|3290.89|3290.89|3290.89|3290.89|0
1649839460000|2022-04-13 08:44:20|3290.8|3290.8|3290.77|3290.77|3290.8|3290.8|3290.77|3290.77|0
1649839470000|2022-04-13 08:44:30|3290.61|3290.61|3290.69|3290.69|3290.69|3290.69|3290.61|3290.61|0
1649839480000|2022-04-13 08:44:40|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|0
1649839490000|2022-04-13 08:44:50|3290.87|3290.87|3290.99|3290.99|3290.99|3290.99|3290.8|3290.8|0
1649839500000|2022-04-13 08:45:00|3291.15|3291.15|3292.07|3292.07|3292.07|3292.07|3291.15|3291.15|0
1649839510000|2022-04-13 08:45:10|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|0
1649839520000|2022-04-13 08:45:20|3292.18|3292.18|3292.18|3292.18|3292.18|3292.18|3292.18|3292.18|0
1649839590000|2022-04-13 08:46:30|3292.29|3292.29|3292.18|3292.18|3292.29|3292.29|3292.18|3292.18|0
1649839600000|2022-04-13 08:46:40|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|0
1649839620000|2022-04-13 08:47:00|3291.9|3291.9|3291.8|3291.8|3291.9|3291.9|3291.8|3291.8|0
1649839650000|2022-04-13 08:47:30|3291.68|3291.68|3291.68|3291.68|3291.68|3291.68|3291.68|3291.68|0
1649839670000|2022-04-13 08:47:50|3291.77|3291.77|3292.12|3292.12|3292.12|3292.12|3291.77|3291.77|0
1649839700000|2022-04-13 08:48:20|3292.19|3292.19|3292.24|3292.24|3292.24|3292.24|3292.19|3292.19|0
1649839730000|2022-04-13 08:48:50|3292.56|3292.56|3292.56|3292.56|3292.56|3292.56|3292.56|3292.56|0
1649839760000|2022-04-13 08:49:20|3293.56|3293.56|3293.56|3293.56|3293.56|3293.56|3293.56|3293.56|0
1649839770000|2022-04-13 08:49:30|3293.58|3293.58|3293.53|3293.53|3293.58|3293.58|3293.53|3293.53|0
1649839800000|2022-04-13 08:50:00|3293.77|3293.77|3293.77|3293.77|3293.77|3293.77|3293.77|3293.77|0
1649839810000|2022-04-13 08:50:10|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|0
1649839830000|2022-04-13 08:50:30|3294.49|3294.49|3294.49|3294.49|3294.49|3294.49|3294.49|3294.49|0
1649839840000|2022-04-13 08:50:40|3294.71|3294.71|3294.86|3294.86|3294.86|3294.86|3294.71|3294.71|0
1649839850000|2022-04-13 08:50:50|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|0
1649839860000|2022-04-13 08:51:00|3294.8|3294.8|3294.88|3294.88|3294.88|3294.88|3294.8|3294.8|0
1649839890000|2022-04-13 08:51:30|3295.51|3295.51|3295.51|3295.51|3295.51|3295.51|3295.51|3295.51|0
1649839910000|2022-04-13 08:51:50|3295.17|3295.17|3295.37|3295.37|3295.41|3295.41|3295.17|3295.17|0
1649839920000|2022-04-13 08:52:00|3295.42|3295.42|3295.56|3295.56|3295.56|3295.56|3295.42|3295.42|0
1649839930000|2022-04-13 08:52:10|3295.76|3295.76|3296.09|3296.09|3296.09|3296.09|3295.76|3295.76|0
1649839960000|2022-04-13 08:52:40|3296.19|3296.19|3296.19|3296.19|3296.32|3296.32|3296.19|3296.19|0
1649839970000|2022-04-13 08:52:50|3296.15|3296.15|3296.15|3296.15|3296.15|3296.15|3296.15|3296.15|0
1649839980000|2022-04-13 08:53:00|3296.05|3296.05|3296.16|3296.16|3296.16|3296.16|3296.05|3296.05|0
1649840000000|2022-04-13 08:53:20|3296.2|3296.2|3296.1|3296.1|3296.2|3296.2|3296.1|3296.1|0
1649840010000|2022-04-13 08:53:30|3296.26|3296.26|3296.41|3296.41|3296.58|3296.58|3296.26|3296.26|0
1649840030000|2022-04-13 08:53:50|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|0
1649840080000|2022-04-13 08:54:40|3297.18|3297.18|3297.77|3297.77|3297.77|3297.77|3297.18|3297.18|0
1649840090000|2022-04-13 08:54:50|3297.81|3297.81|3297.97|3297.97|3297.97|3297.97|3297.81|3297.81|0
1649840110000|2022-04-13 08:55:10|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|0
1649840120000|2022-04-13 08:55:20|3298.84|3298.84|3298.84|3298.84|3298.84|3298.84|3298.84|3298.84|0
1649840130000|2022-04-13 08:55:30|3299|3299|3299|3299|3299|3299|3299|3299|0
1649840160000|2022-04-13 08:56:00|3298.84|3298.84|3298.42|3298.42|3298.84|3298.84|3298.42|3298.42|0
1649840200000|2022-04-13 08:56:40|3298.5|3298.5|3298.62|3298.62|3298.62|3298.62|3298.5|3298.5|0
1649840210000|2022-04-13 08:56:50|3298.78|3298.78|3298.66|3298.66|3298.83|3298.83|3298.66|3298.66|0
1649840230000|2022-04-13 08:57:10|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|0
1649840240000|2022-04-13 08:57:20|3298.75|3298.75|3298.66|3298.66|3298.75|3298.75|3298.66|3298.66|0
1649840250000|2022-04-13 08:57:30|3298.82|3298.82|3298.74|3298.74|3298.82|3298.82|3298.74|3298.74|0
1649840260000|2022-04-13 08:57:40|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|0
1649840270000|2022-04-13 08:57:50|3298.55|3298.55|3298.55|3298.55|3298.63|3298.63|3298.55|3298.55|0
1649840280000|2022-04-13 08:58:00|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|0
1649840300000|2022-04-13 08:58:20|3298.99|3298.99|3298.91|3298.91|3298.99|3298.99|3298.91|3298.91|0
1649840310000|2022-04-13 08:58:30|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|0
1649840340000|2022-04-13 08:59:00|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|0
1649840390000|2022-04-13 08:59:50|3298.92|3298.92|3299.29|3299.29|3299.29|3299.29|3298.84|3298.84|0
1649840400000|2022-04-13 09:00:00|3299.46|3299.46|3299.63|3299.63|3299.63|3299.63|3299.46|3299.46|0
1649840420000|2022-04-13 09:00:20|3299.51|3299.51|3299.59|3299.59|3299.59|3299.59|3299.51|3299.51|0
1649840430000|2022-04-13 09:00:30|3299.67|3299.67|3299.71|3299.71|3299.71|3299.71|3299.67|3299.67|0
1649840440000|2022-04-13 09:00:40|3299.64|3299.64|3299.8|3299.8|3299.8|3299.8|3299.64|3299.64|0
1649840450000|2022-04-13 09:00:50|3299.63|3299.63|3299.63|3299.63|3299.63|3299.63|3299.63|3299.63|0
1649840460000|2022-04-13 09:01:00|3299.55|3299.55|3299.46|3299.46|3299.55|3299.55|3299.46|3299.46|0
1649840480000|2022-04-13 09:01:20|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|0
1649840510000|2022-04-13 09:01:50|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|3299.67|0
1649840520000|2022-04-13 09:02:00|3299.59|3299.59|3299.67|3299.67|3299.67|3299.67|3299.59|3299.59|0
1649840550000|2022-04-13 09:02:30|3299.59|3299.59|3299.67|3299.67|3299.67|3299.67|3299.59|3299.59|0
1649840560000|2022-04-13 09:02:40|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|0
1649840570000|2022-04-13 09:02:50|3299.42|3299.42|3299.37|3299.37|3299.42|3299.42|3299.04|3299.04|0
1649840590000|2022-04-13 09:03:10|3299.2|3299.2|3298.53|3298.53|3299.2|3299.2|3298.53|3298.53|0
1649840600000|2022-04-13 09:03:20|3298.42|3298.42|3298.42|3298.42|3298.42|3298.42|3298.42|3298.42|0
1649840610000|2022-04-13 09:03:30|3298.46|3298.46|3298.46|3298.46|3298.46|3298.46|3298.42|3298.42|0
1649840670000|2022-04-13 09:04:30|3298.36|3298.36|3298.34|3298.34|3298.36|3298.36|3298.27|3298.27|0
1649840680000|2022-04-13 09:04:40|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|0
1649840690000|2022-04-13 09:04:50|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|0
1649840700000|2022-04-13 09:05:00|3298.28|3298.28|3297.22|3297.22|3298.31|3298.31|3297.22|3297.22|0
1649840710000|2022-04-13 09:05:10|3297.3|3297.3|3297.3|3297.3|3297.3|3297.3|3297.3|3297.3|0
1649840730000|2022-04-13 09:05:30|3297.09|3297.09|3297.09|3297.09|3297.09|3297.09|3297.09|3297.09|0
1649840740000|2022-04-13 09:05:40|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|0
1649840770000|2022-04-13 09:06:10|3296.32|3296.32|3296.32|3296.32|3296.32|3296.32|3296.32|3296.32|0
1649840780000|2022-04-13 09:06:20|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|0
1649840820000|2022-04-13 09:07:00|3296.24|3296.24|3296|3296|3296.24|3296.24|3296|3296|0
1649840880000|2022-04-13 09:08:00|3296.33|3296.33|3296.56|3296.56|3296.56|3296.56|3296.33|3296.33|0
1649840890000|2022-04-13 09:08:10|3295.89|3295.89|3295.89|3295.89|3295.89|3295.89|3295.89|3295.89|0
1649840930000|2022-04-13 09:08:50|3295.81|3295.81|3295.81|3295.81|3295.81|3295.81|3295.81|3295.81|0
1649840960000|2022-04-13 09:09:20|3295.59|3295.59|3295.59|3295.59|3295.59|3295.59|3295.59|3295.59|0
1649840980000|2022-04-13 09:09:40|3295.74|3295.74|3296.39|3296.39|3296.39|3296.39|3295.74|3295.74|0
1649840990000|2022-04-13 09:09:50|3296.05|3296.05|3296.05|3296.05|3296.05|3296.05|3296.05|3296.05|0
1649841000000|2022-04-13 09:10:00|3296.17|3296.17|3296.09|3296.09|3296.17|3296.17|3296.05|3296.05|0
1649841010000|2022-04-13 09:10:10|3295.86|3295.86|3296.2|3296.2|3296.2|3296.2|3295.86|3295.86|0
1649841040000|2022-04-13 09:10:40|3296.28|3296.28|3296.2|3296.2|3296.28|3296.28|3296.2|3296.2|0
1649841060000|2022-04-13 09:11:00|3295.91|3295.91|3295.99|3295.99|3295.99|3295.99|3295.91|3295.91|0
1649841070000|2022-04-13 09:11:10|3296.07|3296.07|3296.07|3296.07|3296.07|3296.07|3296.07|3296.07|0
1649841080000|2022-04-13 09:11:20|3296.18|3296.18|3295.91|3295.91|3296.18|3296.18|3295.91|3295.91|0
1649841090000|2022-04-13 09:11:30|3296.13|3296.13|3296.13|3296.13|3296.13|3296.13|3296.13|3296.13|0
1649841100000|2022-04-13 09:11:40|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|0
1649841120000|2022-04-13 09:12:00|3296.36|3296.36|3296.61|3296.61|3296.61|3296.61|3296.36|3296.36|0
1649841130000|2022-04-13 09:12:10|3296.45|3296.45|3296.53|3296.53|3296.61|3296.61|3296.45|3296.45|0
1649841140000|2022-04-13 09:12:20|3296.35|3296.35|3296.35|3296.35|3296.35|3296.35|3296.35|3296.35|0
1649841150000|2022-04-13 09:12:30|3296.43|3296.43|3296.31|3296.31|3296.43|3296.43|3296.31|3296.31|0
1649841160000|2022-04-13 09:12:40|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|0
1649841170000|2022-04-13 09:12:50|3296.4|3296.4|3296.49|3296.49|3296.49|3296.49|3296.4|3296.4|0
1649841180000|2022-04-13 09:13:00|3296.83|3296.83|3296.83|3296.83|3296.83|3296.83|3296.83|3296.83|0
1649841190000|2022-04-13 09:13:10|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|0
1649841200000|2022-04-13 09:13:20|3297.11|3297.11|3297.11|3297.11|3297.11|3297.11|3297.11|3297.11|0
1649841270000|2022-04-13 09:14:30|3297.43|3297.43|3297.43|3297.43|3297.43|3297.43|3297.43|3297.43|0
1649841290000|2022-04-13 09:14:50|3297.27|3297.27|3297.19|3297.19|3297.27|3297.27|3297.19|3297.19|0
1649841310000|2022-04-13 09:15:10|3297.29|3297.29|3296.99|3296.99|3297.38|3297.38|3296.99|3296.99|0
1649841320000|2022-04-13 09:15:20|3297.03|3297.03|3296.87|3296.87|3297.03|3297.03|3296.87|3296.87|0
1649841390000|2022-04-13 09:16:30|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|0
1649841400000|2022-04-13 09:16:40|3296.9|3296.9|3296.9|3296.9|3296.9|3296.9|3296.9|3296.9|0
1649841410000|2022-04-13 09:16:50|3297.06|3297.06|3297.06|3297.06|3297.06|3297.06|3297.06|3297.06|0
1649841430000|2022-04-13 09:17:10|3296.73|3296.73|3296.58|3296.58|3296.73|3296.73|3296.58|3296.58|0
1649841440000|2022-04-13 09:17:20|3296.68|3296.68|3296.68|3296.68|3296.68|3296.68|3296.68|3296.68|0
1649841450000|2022-04-13 09:17:30|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|0
1649841460000|2022-04-13 09:17:40|3296.98|3296.98|3296.98|3296.98|3296.98|3296.98|3296.98|3296.98|0
1649841470000|2022-04-13 09:17:50|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|3297.08|0
1649841490000|2022-04-13 09:18:10|3296.88|3296.88|3297.08|3297.08|3297.08|3297.08|3296.88|3296.88|0
1649841510000|2022-04-13 09:18:30|3297.24|3297.24|3297.24|3297.24|3297.24|3297.24|3297.24|3297.24|0
1649841540000|2022-04-13 09:19:00|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|0
1649841560000|2022-04-13 09:19:20|3297.31|3297.31|3297.31|3297.31|3297.31|3297.31|3297.31|3297.31|0
1649841610000|2022-04-13 09:20:10|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|0
1649841630000|2022-04-13 09:20:30|3297.36|3297.36|3297.28|3297.28|3297.36|3297.36|3297.28|3297.28|0
1649841640000|2022-04-13 09:20:40|3298.61|3298.61|3298.61|3298.61|3298.61|3298.61|3298.61|3298.61|0
1649841650000|2022-04-13 09:20:50|3298.93|3298.93|3298.93|3298.93|3298.93|3298.93|3298.93|3298.93|0
1649841700000|2022-04-13 09:21:40|3299.03|3299.03|3299.03|3299.03|3299.03|3299.03|3299.03|3299.03|0
1649841720000|2022-04-13 09:22:00|3298.91|3298.91|3298.88|3298.88|3298.99|3298.99|3298.88|3298.88|0
1649841730000|2022-04-13 09:22:10|3298.92|3298.92|3299|3299|3299|3299|3298.92|3298.92|0
1649841740000|2022-04-13 09:22:20|3298.95|3298.95|3299.38|3299.38|3299.38|3299.38|3298.95|3298.95|0
1649841750000|2022-04-13 09:22:30|3300.1|3300.1|3300.1|3300.1|3300.1|3300.1|3300.1|3300.1|0
1649841770000|2022-04-13 09:22:50|3299.9|3299.9|3299.9|3299.9|3299.9|3299.9|3299.9|3299.9|0
1649841800000|2022-04-13 09:23:20|3299.82|3299.82|3299.82|3299.82|3299.82|3299.82|3299.82|3299.82|0
1649841810000|2022-04-13 09:23:30|3299.72|3299.72|3299.72|3299.72|3299.72|3299.72|3299.72|3299.72|0
1649841820000|2022-04-13 09:23:40|3300.05|3300.05|3300.05|3300.05|3300.05|3300.05|3300.05|3300.05|0
1649841850000|2022-04-13 09:24:10|3300.38|3300.38|3300.3|3300.3|3300.38|3300.38|3300.22|3300.22|0
1649841890000|2022-04-13 09:24:50|3300.42|3300.42|3300.53|3300.53|3300.53|3300.53|3300.42|3300.42|0
1649841970000|2022-04-13 09:26:10|3300.21|3300.21|3299.21|3299.21|3300.21|3300.21|3299.21|3299.21|0
1649841980000|2022-04-13 09:26:20|3299.09|3299.09|3299.09|3299.09|3299.09|3299.09|3299.09|3299.09|0
1649842020000|2022-04-13 09:27:00|3298.94|3298.94|3298.94|3298.94|3298.94|3298.94|3298.94|3298.94|0
1649842060000|2022-04-13 09:27:40|3298.89|3298.89|3298.7|3298.7|3298.94|3298.94|3298.7|3298.7|0
1649842070000|2022-04-13 09:27:50|3298.63|3298.63|3298.71|3298.71|3298.71|3298.71|3298.63|3298.63|0
1649842110000|2022-04-13 09:28:30|3298.75|3298.75|3298.79|3298.79|3298.79|3298.79|3298.75|3298.75|0
1649842120000|2022-04-13 09:28:40|3298.56|3298.56|3297.65|3297.65|3298.56|3298.56|3297.65|3297.65|0
1649842130000|2022-04-13 09:28:50|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|0
1649842150000|2022-04-13 09:29:10|3297.43|3297.43|3297.36|3297.36|3297.43|3297.43|3297.36|3297.36|0
1649842160000|2022-04-13 09:29:20|3297.15|3297.15|3296.97|3296.97|3297.15|3297.15|3296.97|3296.97|0
1649842170000|2022-04-13 09:29:30|3296.9|3296.9|3296.9|3296.9|3296.9|3296.9|3296.9|3296.9|0
1649842180000|2022-04-13 09:29:40|3296.82|3296.82|3296.67|3296.67|3296.82|3296.82|3296.67|3296.67|0
1649842190000|2022-04-13 09:29:50|3296.64|3296.64|3294.83|3294.83|3296.64|3296.64|3294.83|3294.83|0
1649842200000|2022-04-13 09:30:00|3294.3|3294.3|3293.67|3293.67|3294.3|3294.3|3293.67|3293.67|0
1649842210000|2022-04-13 09:30:10|3293.75|3293.75|3293.59|3293.59|3293.87|3293.87|3293.59|3293.59|0
1649842220000|2022-04-13 09:30:20|3293.55|3293.55|3293.59|3293.59|3293.59|3293.59|3293.55|3293.55|0
1649842230000|2022-04-13 09:30:30|3293.49|3293.49|3293.49|3293.49|3293.49|3293.49|3293.49|3293.49|0
1649842240000|2022-04-13 09:30:40|3293.25|3293.25|3292.94|3292.94|3293.25|3293.25|3292.94|3292.94|0
1649842260000|2022-04-13 09:31:00|3293.29|3293.29|3293.8|3293.8|3293.8|3293.8|3293.29|3293.29|0
1649842270000|2022-04-13 09:31:10|3293.9|3293.9|3293.99|3293.99|3293.99|3293.99|3293.9|3293.9|0
1649842280000|2022-04-13 09:31:20|3294.09|3294.09|3294.37|3294.37|3294.37|3294.37|3294.09|3294.09|0
1649842290000|2022-04-13 09:31:30|3294.29|3294.29|3294.29|3294.29|3294.29|3294.29|3294.29|3294.29|0
1649842300000|2022-04-13 09:31:40|3294.37|3294.37|3294.37|3294.37|3294.37|3294.37|3294.37|3294.37|0
1649842310000|2022-04-13 09:31:50|3294.33|3294.33|3294.33|3294.33|3294.33|3294.33|3294.33|3294.33|0
1649842340000|2022-04-13 09:32:20|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|0
1649842350000|2022-04-13 09:32:30|3294.35|3294.35|3294.35|3294.35|3294.35|3294.35|3294.35|3294.35|0
1649842360000|2022-04-13 09:32:40|3294.39|3294.39|3294.39|3294.39|3294.39|3294.39|3294.39|3294.39|0
1649842380000|2022-04-13 09:33:00|3294.58|3294.58|3294.48|3294.48|3294.58|3294.58|3294.48|3294.48|0
1649842390000|2022-04-13 09:33:10|3294.56|3294.56|3295.14|3295.14|3295.14|3295.14|3294.56|3294.56|0
1649842400000|2022-04-13 09:33:20|3295.22|3295.22|3294.6|3294.6|3295.22|3295.22|3294.6|3294.6|0
1649842410000|2022-04-13 09:33:30|3294.74|3294.74|3294.81|3294.81|3294.81|3294.81|3294.74|3294.74|0
1649842460000|2022-04-13 09:34:20|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|0
1649842470000|2022-04-13 09:34:30|3294.7|3294.7|3294.79|3294.79|3295|3295|3294.7|3294.7|0
1649842500000|2022-04-13 09:35:00|3294.46|3294.46|3294.3|3294.3|3294.46|3294.46|3294.3|3294.3|0
1649842530000|2022-04-13 09:35:30|3294.21|3294.21|3294.21|3294.21|3294.21|3294.21|3294.21|3294.21|0
1649842560000|2022-04-13 09:36:00|3294.12|3294.12|3294.04|3294.04|3294.12|3294.12|3294.04|3294.04|0
1649842590000|2022-04-13 09:36:30|3293.96|3293.96|3293.96|3293.96|3293.96|3293.96|3293.96|3293.96|0
1649842600000|2022-04-13 09:36:40|3294.04|3294.04|3294.04|3294.04|3294.04|3294.04|3294.04|3294.04|0
1649842680000|2022-04-13 09:38:00|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|0
1649842690000|2022-04-13 09:38:10|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|0
1649842710000|2022-04-13 09:38:30|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|0
1649842740000|2022-04-13 09:39:00|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|0
1649842750000|2022-04-13 09:39:10|3294.03|3294.03|3292.49|3292.49|3294.03|3294.03|3292.49|3292.49|0
1649842760000|2022-04-13 09:39:20|3292.38|3292.38|3292.34|3292.34|3292.38|3292.38|3292.27|3292.27|0
1649842770000|2022-04-13 09:39:30|3292.43|3292.43|3293.04|3293.04|3293.04|3293.04|3292.43|3292.43|0
1649842780000|2022-04-13 09:39:40|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|0
1649842790000|2022-04-13 09:39:50|3293.21|3293.21|3293.21|3293.21|3293.21|3293.21|3293.21|3293.21|0
1649842810000|2022-04-13 09:40:10|3293.13|3293.13|3293.06|3293.06|3293.13|3293.13|3293.06|3293.06|0
1649842870000|2022-04-13 09:41:10|3293.26|3293.26|3293.36|3293.36|3293.36|3293.36|3293.26|3293.26|0
1649842880000|2022-04-13 09:41:20|3293.23|3293.23|3293.23|3293.23|3293.23|3293.23|3293.23|3293.23|0
1649842900000|2022-04-13 09:41:40|3293.39|3293.39|3293.47|3293.47|3293.47|3293.47|3293.39|3293.39|0
1649842930000|2022-04-13 09:42:10|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|0
1649842970000|2022-04-13 09:42:50|3293.78|3293.78|3293.78|3293.78|3293.78|3293.78|3293.78|3293.78|0
1649842980000|2022-04-13 09:43:00|3294|3294|3294|3294|3294|3294|3294|3294|0
1649842990000|2022-04-13 09:43:10|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|0
1649843010000|2022-04-13 09:43:30|3294.03|3294.03|3294.7|3294.7|3294.7|3294.7|3294.03|3294.03|0
1649843020000|2022-04-13 09:43:40|3294.62|3294.62|3294.62|3294.62|3294.62|3294.62|3294.62|3294.62|0
1649843030000|2022-04-13 09:43:50|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|3294.51|0
1649843040000|2022-04-13 09:44:00|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|0
1649843070000|2022-04-13 09:44:30|3294.61|3294.61|3294.61|3294.61|3294.61|3294.61|3294.61|3294.61|0
1649843100000|2022-04-13 09:45:00|3294.65|3294.65|3294.57|3294.57|3294.65|3294.65|3294.57|3294.57|0
1649843120000|2022-04-13 09:45:20|3294.5|3294.5|3294.52|3294.52|3294.52|3294.52|3294.5|3294.5|0
1649843130000|2022-04-13 09:45:30|3294.45|3294.45|3294.45|3294.45|3294.45|3294.45|3294.45|3294.45|0
1649843170000|2022-04-13 09:46:10|3294.65|3294.65|3294.65|3294.65|3294.65|3294.65|3294.65|3294.65|0
1649843270000|2022-04-13 09:47:50|3294.73|3294.73|3295.07|3295.07|3295.07|3295.07|3294.73|3294.73|0
1649843280000|2022-04-13 09:48:00|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|0
1649843320000|2022-04-13 09:48:40|3295.41|3295.41|3295.76|3295.76|3295.76|3295.76|3295.41|3295.41|0
1649843350000|2022-04-13 09:49:10|3295.43|3295.43|3295.43|3295.43|3295.43|3295.43|3295.43|3295.43|0
1649843360000|2022-04-13 09:49:20|3295.59|3295.59|3295.59|3295.59|3295.59|3295.59|3295.59|3295.59|0
1649843380000|2022-04-13 09:49:40|3295.25|3295.25|3295.25|3295.25|3295.25|3295.25|3295.25|3295.25|0
1649843410000|2022-04-13 09:50:10|3295.36|3295.36|3295.03|3295.03|3295.36|3295.36|3295.03|3295.03|0
1649843510000|2022-04-13 09:51:50|3294.92|3294.92|3294.66|3294.66|3294.92|3294.92|3294.66|3294.66|0
1649843530000|2022-04-13 09:52:10|3294.74|3294.74|3294.74|3294.74|3294.74|3294.74|3294.74|3294.74|0
1649843550000|2022-04-13 09:52:30|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|0
1649843600000|2022-04-13 09:53:20|3294.57|3294.57|3294.78|3294.78|3294.78|3294.78|3294.57|3294.57|0
1649843610000|2022-04-13 09:53:30|3295.04|3295.04|3294.94|3294.94|3295.04|3295.04|3294.94|3294.94|0
1649843640000|2022-04-13 09:54:00|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|0
1649843680000|2022-04-13 09:54:40|3295.36|3295.36|3295.36|3295.36|3295.36|3295.36|3295.36|3295.36|0
1649843720000|2022-04-13 09:55:20|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|0
1649843730000|2022-04-13 09:55:30|3295.36|3295.36|3295.36|3295.36|3295.36|3295.36|3295.36|3295.36|0
1649843810000|2022-04-13 09:56:50|3295.2|3295.2|3295.53|3295.53|3295.53|3295.53|3295.2|3295.2|0
1649843820000|2022-04-13 09:57:00|3295.45|3295.45|3295.45|3295.45|3295.45|3295.45|3295.45|3295.45|0
1649843850000|2022-04-13 09:57:30|3295.27|3295.27|3295.1|3295.1|3295.27|3295.27|3295.1|3295.1|0
1649843860000|2022-04-13 09:57:40|3295.51|3295.51|3295.59|3295.59|3295.59|3295.59|3295.51|3295.51|0
1649843880000|2022-04-13 09:58:00|3295.49|3295.49|3295.49|3295.49|3295.49|3295.49|3295.49|3295.49|0
1649843890000|2022-04-13 09:58:10|3295.65|3295.65|3295.31|3295.31|3295.65|3295.65|3295.31|3295.31|0
1649843940000|2022-04-13 09:59:00|3295.1|3295.1|3295.1|3295.1|3295.1|3295.1|3295.1|3295.1|0
1649843970000|2022-04-13 09:59:30|3295.22|3295.22|3295.22|3295.22|3295.33|3295.33|3295.22|3295.22|0
1649843980000|2022-04-13 09:59:40|3295.45|3295.45|3295.54|3295.54|3295.62|3295.62|3295.45|3295.45|0
1649843990000|2022-04-13 09:59:50|3295.58|3295.58|3295.76|3295.76|3295.76|3295.76|3295.58|3295.58|0
1649844010000|2022-04-13 10:00:10|3295.83|3295.83|3296.23|3296.23|3296.23|3296.23|3295.83|3295.83|0
1649844020000|2022-04-13 10:00:20|3296.34|3296.34|3297.28|3297.28|3297.28|3297.28|3296.34|3296.34|0
1649844030000|2022-04-13 10:00:30|3297.36|3297.36|3297.17|3297.17|3297.36|3297.36|3297.17|3297.17|0
1649844050000|2022-04-13 10:00:50|3296.97|3296.97|3298.05|3298.05|3298.27|3298.27|3296.97|3296.97|0
1649844060000|2022-04-13 10:01:00|3298.12|3298.12|3298.12|3298.12|3298.12|3298.12|3298.12|3298.12|0
1649844100000|2022-04-13 10:01:40|3298.16|3298.16|3298.16|3298.16|3298.16|3298.16|3298.16|3298.16|0
1649844110000|2022-04-13 10:01:50|3298.24|3298.24|3298.33|3298.33|3298.33|3298.33|3298.24|3298.24|0
1649844120000|2022-04-13 10:02:00|3298.88|3298.88|3298.92|3298.92|3298.92|3298.92|3298.88|3298.88|0
1649844130000|2022-04-13 10:02:10|3298.96|3298.96|3299|3299|3299|3299|3298.96|3298.96|0
1649844140000|2022-04-13 10:02:20|3299.19|3299.19|3299.26|3299.26|3299.26|3299.26|3299.19|3299.19|0
1649844150000|2022-04-13 10:02:30|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|0
1649844160000|2022-04-13 10:02:40|3299.18|3299.18|3299.18|3299.18|3299.18|3299.18|3299.18|3299.18|0
1649844190000|2022-04-13 10:03:10|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|0
1649844210000|2022-04-13 10:03:30|3299.11|3299.11|3298.77|3298.77|3299.11|3299.11|3298.77|3298.77|0
1649844240000|2022-04-13 10:04:00|3298.98|3298.98|3298.98|3298.98|3298.98|3298.98|3298.98|3298.98|0
1649844260000|2022-04-13 10:04:20|3299|3299|3299|3299|3299.34|3299.34|3299|3299|0
1649844270000|2022-04-13 10:04:30|3299.08|3299.08|3299.33|3299.33|3299.33|3299.33|3299.08|3299.08|0
1649844280000|2022-04-13 10:04:40|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|0
1649844290000|2022-04-13 10:04:50|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|0
1649844300000|2022-04-13 10:05:00|3299.31|3299.31|3299.31|3299.31|3299.31|3299.31|3299.31|3299.31|0
1649844320000|2022-04-13 10:05:20|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|3299.23|0
1649844330000|2022-04-13 10:05:30|3299.03|3299.03|3299.14|3299.14|3299.14|3299.14|3299.03|3299.03|0
1649844420000|2022-04-13 10:07:00|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|0
1649844440000|2022-04-13 10:07:20|3299.4|3299.4|3299.4|3299.4|3299.4|3299.4|3299.4|3299.4|0
1649844450000|2022-04-13 10:07:30|3299.48|3299.48|3298.98|3298.98|3299.48|3299.48|3298.98|3298.98|0
1649844480000|2022-04-13 10:08:00|3298.9|3298.9|3298.8|3298.8|3298.98|3298.98|3298.8|3298.8|0
1649844490000|2022-04-13 10:08:10|3298.46|3298.46|3298.8|3298.8|3298.8|3298.8|3298.46|3298.46|0
1649844510000|2022-04-13 10:08:30|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|0
1649844520000|2022-04-13 10:08:40|3298.26|3298.26|3297.57|3297.57|3298.26|3298.26|3297.57|3297.57|0
1649844530000|2022-04-13 10:08:50|3297.23|3297.23|3296.99|3296.99|3297.41|3297.41|3296.81|3296.81|0
1649844540000|2022-04-13 10:09:00|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|0
1649844560000|2022-04-13 10:09:20|3296.73|3296.73|3296.66|3296.66|3296.73|3296.73|3296.66|3296.66|0
1649844570000|2022-04-13 10:09:30|3296.58|3296.58|3296.48|3296.48|3296.58|3296.58|3296.48|3296.48|0
1649844590000|2022-04-13 10:09:50|3296.37|3296.37|3296.25|3296.25|3296.37|3296.37|3296.25|3296.25|0
1649844600000|2022-04-13 10:10:00|3296.16|3296.16|3296|3296|3296.16|3296.16|3296|3296|0
1649844610000|2022-04-13 10:10:10|3296.08|3296.08|3296.08|3296.08|3296.08|3296.08|3296.08|3296.08|0
1649844630000|2022-04-13 10:10:30|3296|3296|3294.91|3294.91|3296|3296|3294.91|3294.91|0
1649844640000|2022-04-13 10:10:40|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|0
1649844670000|2022-04-13 10:11:10|3294.01|3294.01|3293.73|3293.73|3294.01|3294.01|3293.73|3293.73|0
1649844680000|2022-04-13 10:11:20|3293.65|3293.65|3293.57|3293.57|3293.65|3293.65|3293.57|3293.57|0
1649844690000|2022-04-13 10:11:30|3293.43|3293.43|3293.54|3293.54|3293.54|3293.54|3293.43|3293.43|0
1649844720000|2022-04-13 10:12:00|3293.62|3293.62|3293.7|3293.7|3293.7|3293.7|3293.62|3293.62|0
1649844740000|2022-04-13 10:12:20|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|0
1649844780000|2022-04-13 10:13:00|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|0
1649844790000|2022-04-13 10:13:10|3293.34|3293.34|3293.34|3293.34|3293.34|3293.34|3293.34|3293.34|0
1649844810000|2022-04-13 10:13:30|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|0
1649844860000|2022-04-13 10:14:20|3293.26|3293.26|3293.42|3293.42|3293.42|3293.42|3293.26|3293.26|0
1649844880000|2022-04-13 10:14:40|3293.5|3293.5|3293.5|3293.5|3293.5|3293.5|3293.5|3293.5|0
1649844890000|2022-04-13 10:14:50|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|0
1649844930000|2022-04-13 10:15:30|3293.32|3293.32|3293.32|3293.32|3293.32|3293.32|3293.32|3293.32|0
1649845040000|2022-04-13 10:17:20|3293.24|3293.24|3293.13|3293.13|3293.24|3293.24|3293.13|3293.13|0
1649845050000|2022-04-13 10:17:30|3293.05|3293.05|3293.05|3293.05|3293.05|3293.05|3293.05|3293.05|0
1649845060000|2022-04-13 10:17:40|3293.13|3293.13|3293.13|3293.13|3293.13|3293.13|3293.13|3293.13|0
1649845070000|2022-04-13 10:17:50|3293.17|3293.17|3293.17|3293.17|3293.17|3293.17|3293.17|3293.17|0
1649845080000|2022-04-13 10:18:00|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|3293.52|0
1649845100000|2022-04-13 10:18:20|3293.44|3293.44|3293.44|3293.44|3293.44|3293.44|3293.44|3293.44|0
1649845110000|2022-04-13 10:18:30|3293.67|3293.67|3293.67|3293.67|3293.67|3293.67|3293.34|3293.34|0
1649845140000|2022-04-13 10:19:00|3293.49|3293.49|3293.94|3293.94|3293.94|3293.94|3293.49|3293.49|0
1649845150000|2022-04-13 10:19:10|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|3293.68|3293.68|0
1649845200000|2022-04-13 10:20:00|3294.05|3294.05|3294.05|3294.05|3294.05|3294.05|3294.05|3294.05|0
1649845210000|2022-04-13 10:20:10|3294.01|3294.01|3294.01|3294.01|3294.01|3294.01|3294.01|3294.01|0
1649845240000|2022-04-13 10:20:40|3293.92|3293.92|3293.85|3293.85|3293.92|3293.92|3293.82|3293.82|0
1649845250000|2022-04-13 10:20:50|3293.81|3293.81|3293.81|3293.81|3293.81|3293.81|3293.81|3293.81|0
1649845300000|2022-04-13 10:21:40|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|3293.73|0
1649845310000|2022-04-13 10:21:50|3293.85|3293.85|3293.85|3293.85|3293.85|3293.85|3293.85|3293.85|0
1649845320000|2022-04-13 10:22:00|3294.03|3294.03|3294.03|3294.03|3294.03|3294.03|3294.03|3294.03|0
1649845360000|2022-04-13 10:22:40|3293.92|3293.92|3293.92|3293.92|3293.92|3293.92|3293.92|3293.92|0
1649845370000|2022-04-13 10:22:50|3293.9|3293.9|3293.9|3293.9|3293.9|3293.9|3293.9|3293.9|0
1649845400000|2022-04-13 10:23:20|3294.23|3294.23|3294.19|3294.19|3294.23|3294.23|3294.19|3294.19|0
1649845420000|2022-04-13 10:23:40|3294.03|3294.03|3294.03|3294.03|3294.03|3294.03|3294.03|3294.03|0
1649845500000|2022-04-13 10:25:00|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|0
1649845520000|2022-04-13 10:25:20|3293.28|3293.28|3292.98|3292.98|3293.28|3293.28|3292.98|3292.98|0
1649845560000|2022-04-13 10:26:00|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|0
1649845620000|2022-04-13 10:27:00|3292.66|3292.66|3292.66|3292.66|3292.66|3292.66|3292.66|3292.66|0
1649845640000|2022-04-13 10:27:20|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|0
1649845650000|2022-04-13 10:27:30|3292.36|3292.36|3292.13|3292.13|3292.36|3292.36|3292.13|3292.13|0
1649845680000|2022-04-13 10:28:00|3291.94|3291.94|3291.94|3291.94|3291.94|3291.94|3291.94|3291.94|0
1649845700000|2022-04-13 10:28:20|3291.85|3291.85|3291.85|3291.85|3291.85|3291.85|3291.85|3291.85|0
1649845710000|2022-04-13 10:28:30|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|3291.8|0
1649845750000|2022-04-13 10:29:10|3291.6|3291.6|3290.93|3290.93|3291.6|3291.6|3290.93|3290.93|0
1649845780000|2022-04-13 10:29:40|3291.17|3291.17|3291.09|3291.09|3291.17|3291.17|3291.09|3291.09|0
1649845800000|2022-04-13 10:30:00|3291.01|3291.01|3290.91|3290.91|3291.01|3291.01|3290.91|3290.91|0
1649845810000|2022-04-13 10:30:10|3290.84|3290.84|3291.03|3291.03|3291.03|3291.03|3290.84|3290.84|0
1649845850000|2022-04-13 10:30:50|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|0
1649845860000|2022-04-13 10:31:00|3291.09|3291.09|3290.88|3290.88|3291.09|3291.09|3290.88|3290.88|0
1649845870000|2022-04-13 10:31:10|3290.67|3290.67|3290.67|3290.67|3290.67|3290.67|3290.67|3290.67|0
1649845900000|2022-04-13 10:31:40|3290.34|3290.34|3290.34|3290.34|3290.34|3290.34|3290.34|3290.34|0
1649845930000|2022-04-13 10:32:10|3290.36|3290.36|3290.36|3290.36|3290.36|3290.36|3290.36|3290.36|0
1649845940000|2022-04-13 10:32:20|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|0
1649845950000|2022-04-13 10:32:30|3290.34|3290.34|3290.42|3290.42|3290.42|3290.42|3290.34|3290.34|0
1649845980000|2022-04-13 10:33:00|3290.49|3290.49|3290.49|3290.49|3290.49|3290.49|3290.49|3290.49|0
1649846020000|2022-04-13 10:33:40|3290.51|3290.51|3290.51|3290.51|3290.51|3290.51|3290.51|3290.51|0
1649846030000|2022-04-13 10:33:50|3290.46|3290.46|3290.36|3290.36|3290.46|3290.46|3290.36|3290.36|0
1649846040000|2022-04-13 10:34:00|3290.28|3290.28|3290.12|3290.12|3290.28|3290.28|3290.12|3290.12|0
1649846070000|2022-04-13 10:34:30|3290.04|3290.04|3290.04|3290.04|3290.04|3290.04|3290.04|3290.04|0
1649846080000|2022-04-13 10:34:40|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|3290.12|0
1649846090000|2022-04-13 10:34:50|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|0
1649846200000|2022-04-13 10:36:40|3290.13|3290.13|3290.33|3290.33|3290.33|3290.33|3290.13|3290.13|0
1649846210000|2022-04-13 10:36:50|3291|3291|3291|3291|3291|3291|3291|3291|0
1649846280000|2022-04-13 10:38:00|3291.46|3291.46|3291.23|3291.23|3291.46|3291.46|3291.23|3291.23|0
1649846320000|2022-04-13 10:38:40|3291.9|3291.9|3291.9|3291.9|3291.9|3291.9|3291.9|3291.9|0
1649846340000|2022-04-13 10:39:00|3291.72|3291.72|3291.72|3291.72|3291.72|3291.72|3291.72|3291.72|0
1649846350000|2022-04-13 10:39:10|3291.37|3291.37|3291.1|3291.1|3291.44|3291.44|3291.1|3291.1|0
1649846370000|2022-04-13 10:39:30|3291.01|3291.01|3291.34|3291.34|3291.34|3291.34|3291.01|3291.01|0
1649846380000|2022-04-13 10:39:40|3291.26|3291.26|3291.26|3291.26|3291.26|3291.26|3291.26|3291.26|0
1649846390000|2022-04-13 10:39:50|3290.93|3290.93|3290.93|3290.93|3290.93|3290.93|3290.93|3290.93|0
1649846410000|2022-04-13 10:40:10|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|0
1649846450000|2022-04-13 10:40:50|3291.27|3291.27|3291.35|3291.35|3291.35|3291.35|3291.27|3291.27|0
1649846460000|2022-04-13 10:41:00|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|0
1649846470000|2022-04-13 10:41:10|3291.32|3291.32|3291.32|3291.32|3291.32|3291.32|3291.32|3291.32|0
1649846480000|2022-04-13 10:41:20|3291.52|3291.52|3291.77|3291.77|3291.77|3291.77|3291.48|3291.48|0
1649846520000|2022-04-13 10:42:00|3291.57|3291.57|3291.79|3291.79|3291.79|3291.79|3291.57|3291.57|0
1649846560000|2022-04-13 10:42:40|3291.72|3291.72|3291.72|3291.72|3291.72|3291.72|3291.72|3291.72|0
1649846580000|2022-04-13 10:43:00|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|3291.87|0
1649846590000|2022-04-13 10:43:10|3292.04|3292.04|3292.22|3292.22|3292.22|3292.22|3292.04|3292.04|0
1649846630000|2022-04-13 10:43:50|3292.3|3292.3|3292.3|3292.3|3292.3|3292.3|3292.3|3292.3|0
1649846640000|2022-04-13 10:44:00|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|0
1649846680000|2022-04-13 10:44:40|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|0
1649846690000|2022-04-13 10:44:50|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|0
1649846730000|2022-04-13 10:45:30|3292.36|3292.36|3292.53|3292.53|3292.53|3292.53|3292.36|3292.36|0
1649846770000|2022-04-13 10:46:10|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|0
1649846810000|2022-04-13 10:46:50|3292.54|3292.54|3292.54|3292.54|3292.54|3292.54|3292.54|3292.54|0
1649846820000|2022-04-13 10:47:00|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|3292.46|0
1649846840000|2022-04-13 10:47:20|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|0
1649846850000|2022-04-13 10:47:30|3291.95|3291.95|3291.95|3291.95|3291.95|3291.95|3291.95|3291.95|0
1649846910000|2022-04-13 10:48:30|3292.02|3292.02|3292.02|3292.02|3292.02|3292.02|3292.02|3292.02|0
1649846980000|2022-04-13 10:49:40|3292.36|3292.36|3292.78|3292.78|3292.78|3292.78|3292.36|3292.36|0
1649847000000|2022-04-13 10:50:00|3292.86|3292.86|3292.86|3292.86|3292.86|3292.86|3292.86|3292.86|0
1649847010000|2022-04-13 10:50:10|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|0
1649847030000|2022-04-13 10:50:30|3293.02|3293.02|3293.02|3293.02|3293.02|3293.02|3293.02|3293.02|0
1649847040000|2022-04-13 10:50:40|3293.1|3293.1|3293.1|3293.1|3293.1|3293.1|3293.1|3293.1|0
1649847060000|2022-04-13 10:51:00|3292.77|3292.77|3292.77|3292.77|3292.77|3292.77|3292.77|3292.77|0
1649847110000|2022-04-13 10:51:50|3292.91|3292.91|3292.8|3292.8|3292.91|3292.91|3292.8|3292.8|0
1649847150000|2022-04-13 10:52:30|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|0
1649847180000|2022-04-13 10:53:00|3292.96|3292.96|3292.96|3292.96|3292.96|3292.96|3292.96|3292.96|0
1649847190000|2022-04-13 10:53:10|3293.16|3293.16|3293.16|3293.16|3293.16|3293.16|3293.16|3293.16|0
1649847220000|2022-04-13 10:53:40|3293.32|3293.32|3293.32|3293.32|3293.32|3293.32|3293.32|3293.32|0
1649847240000|2022-04-13 10:54:00|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|0
1649847250000|2022-04-13 10:54:10|3293.53|3293.53|3293.53|3293.53|3293.53|3293.53|3293.53|3293.53|0
1649847290000|2022-04-13 10:54:50|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|0
1649847320000|2022-04-13 10:55:20|3293.69|3293.69|3293.9|3293.9|3293.9|3293.9|3293.69|3293.69|0
1649847330000|2022-04-13 10:55:30|3293.98|3293.98|3294.05|3294.05|3294.05|3294.05|3293.98|3293.98|0
1649847390000|2022-04-13 10:56:30|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|0
1649847400000|2022-04-13 10:56:40|3293.87|3293.87|3293.87|3293.87|3293.87|3293.87|3293.87|3293.87|0
1649847430000|2022-04-13 10:57:10|3293.95|3293.95|3294.3|3294.3|3294.3|3294.3|3293.95|3293.95|0
1649847450000|2022-04-13 10:57:30|3294.42|3294.42|3294.49|3294.49|3294.49|3294.49|3294.42|3294.42|0
1649847460000|2022-04-13 10:57:40|3294.82|3294.82|3295.05|3295.05|3295.05|3295.05|3294.82|3294.82|0
1649847470000|2022-04-13 10:57:50|3295.12|3295.12|3295.12|3295.12|3295.12|3295.12|3295.12|3295.12|0
1649847480000|2022-04-13 10:58:00|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|0
1649847490000|2022-04-13 10:58:10|3295.32|3295.32|3295.32|3295.32|3295.32|3295.32|3295.32|3295.32|0
1649847510000|2022-04-13 10:58:30|3295.43|3295.43|3295.98|3295.98|3295.98|3295.98|3295.43|3295.43|0
1649847520000|2022-04-13 10:58:40|3296.06|3296.06|3296.16|3296.16|3296.16|3296.16|3296.06|3296.06|0
1649847530000|2022-04-13 10:58:50|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|0
1649847550000|2022-04-13 10:59:10|3296.19|3296.19|3296.19|3296.19|3296.19|3296.19|3296.19|3296.19|0
1649847580000|2022-04-13 10:59:40|3296.02|3296.02|3296.13|3296.13|3296.13|3296.13|3295.89|3295.89|0
1649847590000|2022-04-13 10:59:50|3296.27|3296.27|3296.17|3296.17|3296.36|3296.36|3296.17|3296.17|0
1649847610000|2022-04-13 11:00:10|3295.93|3295.93|3295.93|3295.93|3295.93|3295.93|3295.93|3295.93|0
1649847640000|2022-04-13 11:00:40|3296.01|3296.01|3296.09|3296.09|3296.09|3296.09|3296.01|3296.01|0
1649847720000|2022-04-13 11:02:00|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|0
1649847750000|2022-04-13 11:02:30|3296.32|3296.32|3297.23|3297.23|3297.23|3297.23|3296.32|3296.32|0
1649847760000|2022-04-13 11:02:40|3297.27|3297.27|3297.18|3297.18|3297.27|3297.27|3297.18|3297.18|0
1649847780000|2022-04-13 11:03:00|3297.34|3297.34|3297.34|3297.34|3297.34|3297.34|3297.34|3297.34|0
1649847810000|2022-04-13 11:03:30|3297.79|3297.79|3297.83|3297.83|3297.83|3297.83|3297.79|3297.79|0
1649847840000|2022-04-13 11:04:00|3297.79|3297.79|3297.89|3297.89|3297.89|3297.89|3297.79|3297.79|0
1649847900000|2022-04-13 11:05:00|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|0
1649847930000|2022-04-13 11:05:30|3298.4|3298.4|3298.4|3298.4|3298.4|3298.4|3298.4|3298.4|0
1649847950000|2022-04-13 11:05:50|3298.47|3298.47|3298.47|3298.47|3298.47|3298.47|3298.47|3298.47|0
1649847960000|2022-04-13 11:06:00|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|0
1649847980000|2022-04-13 11:06:20|3298.89|3298.89|3298.97|3298.97|3298.97|3298.97|3298.89|3298.89|0
1649848070000|2022-04-13 11:07:50|3299.07|3299.07|3299.07|3299.07|3299.07|3299.07|3299.07|3299.07|0
1649848100000|2022-04-13 11:08:20|3299.22|3299.22|3299.22|3299.22|3299.22|3299.22|3299.22|3299.22|0
1649848110000|2022-04-13 11:08:30|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|0
1649848140000|2022-04-13 11:09:00|3299.42|3299.42|3299.37|3299.37|3299.46|3299.46|3299.37|3299.37|0
1649848160000|2022-04-13 11:09:20|3299.71|3299.71|3299.61|3299.61|3299.71|3299.71|3299.61|3299.61|0
1649848170000|2022-04-13 11:09:30|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|0
1649848220000|2022-04-13 11:10:20|3299.35|3299.35|3299.43|3299.43|3299.43|3299.43|3299.35|3299.35|0
1649848270000|2022-04-13 11:11:10|3299.09|3299.09|3299.09|3299.09|3299.09|3299.09|3299.09|3299.09|0
1649848300000|2022-04-13 11:11:40|3298.76|3298.76|3298.76|3298.76|3298.76|3298.76|3298.76|3298.76|0
1649848310000|2022-04-13 11:11:50|3298.43|3298.43|3298.68|3298.68|3298.68|3298.68|3298.43|3298.43|0
1649848320000|2022-04-13 11:12:00|3298.57|3298.57|3298.57|3298.57|3298.57|3298.57|3298.57|3298.57|0
1649848370000|2022-04-13 11:12:50|3298.48|3298.48|3297.72|3297.72|3298.48|3298.48|3297.72|3297.72|0
1649848390000|2022-04-13 11:13:10|3297.68|3297.68|3297.66|3297.66|3297.68|3297.68|3297.66|3297.66|0
1649848410000|2022-04-13 11:13:30|3297.55|3297.55|3297.66|3297.66|3297.66|3297.66|3297.55|3297.55|0
1649848440000|2022-04-13 11:14:00|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|0
1649848520000|2022-04-13 11:15:20|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|0
1649848530000|2022-04-13 11:15:30|3297.52|3297.52|3297.52|3297.52|3297.52|3297.52|3297.52|3297.52|0
1649848610000|2022-04-13 11:16:50|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|0
1649848620000|2022-04-13 11:17:00|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|0
1649848630000|2022-04-13 11:17:10|3297.82|3297.82|3297.82|3297.82|3297.82|3297.82|3297.82|3297.82|0
1649848640000|2022-04-13 11:17:20|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|0
1649848650000|2022-04-13 11:17:30|3297.72|3297.72|3297.72|3297.72|3297.72|3297.72|3297.72|3297.72|0
1649848700000|2022-04-13 11:18:20|3297.64|3297.64|3297.64|3297.64|3297.64|3297.64|3297.64|3297.64|0
1649848730000|2022-04-13 11:18:50|3297.84|3297.84|3297.86|3297.86|3297.86|3297.86|3297.84|3297.84|0
1649848740000|2022-04-13 11:19:00|3297.2|3297.2|3297.2|3297.2|3297.2|3297.2|3297.2|3297.2|0
1649848750000|2022-04-13 11:19:10|3297.53|3297.53|3297.57|3297.57|3297.57|3297.57|3297.53|3297.53|0
1649848770000|2022-04-13 11:19:30|3297.6|3297.6|3297.57|3297.57|3297.6|3297.6|3297.57|3297.57|0
1649848780000|2022-04-13 11:19:40|3297.9|3297.9|3297.9|3297.9|3297.9|3297.9|3297.9|3297.9|0
1649848790000|2022-04-13 11:19:50|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|0
1649848850000|2022-04-13 11:20:50|3298.24|3298.24|3298.07|3298.07|3298.24|3298.24|3298.07|3298.07|0
1649848860000|2022-04-13 11:21:00|3298.19|3298.19|3298.19|3298.19|3298.19|3298.19|3298.19|3298.19|0
1649848890000|2022-04-13 11:21:30|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|0
1649848910000|2022-04-13 11:21:50|3298.22|3298.22|3298.38|3298.38|3298.38|3298.38|3298.22|3298.22|0
1649848920000|2022-04-13 11:22:00|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|0
1649848970000|2022-04-13 11:22:50|3298.41|3298.41|3298.41|3298.41|3298.41|3298.41|3298.41|3298.41|0
1649849020000|2022-04-13 11:23:40|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|0
1649849030000|2022-04-13 11:23:50|3297.71|3297.71|3297.74|3297.74|3297.74|3297.74|3297.71|3297.71|0
1649849040000|2022-04-13 11:24:00|3297.51|3297.51|3297.21|3297.21|3297.51|3297.51|3297.21|3297.21|0
1649849050000|2022-04-13 11:24:10|3297.29|3297.29|3297.29|3297.29|3297.29|3297.29|3297.29|3297.29|0
1649849060000|2022-04-13 11:24:20|3296.89|3296.89|3296.89|3296.89|3296.89|3296.89|3296.89|3296.89|0
1649849070000|2022-04-13 11:24:30|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|0
1649849080000|2022-04-13 11:24:40|3296.73|3296.73|3296.69|3296.69|3296.73|3296.73|3296.69|3296.69|0
1649849100000|2022-04-13 11:25:00|3296.77|3296.77|3296.62|3296.62|3296.77|3296.77|3296.62|3296.62|0
1649849110000|2022-04-13 11:25:10|3296.34|3296.34|3296.08|3296.08|3296.34|3296.34|3296.08|3296.08|0
1649849120000|2022-04-13 11:25:20|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|0
1649849160000|2022-04-13 11:26:00|3296.06|3296.06|3296.06|3296.06|3296.06|3296.06|3296.06|3296.06|0
1649849200000|2022-04-13 11:26:40|3295.72|3295.72|3295.98|3295.98|3295.98|3295.98|3295.64|3295.64|0
1649849210000|2022-04-13 11:26:50|3296.18|3296.18|3296.18|3296.18|3296.18|3296.18|3296.18|3296.18|0
1649849220000|2022-04-13 11:27:00|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|0
1649849250000|2022-04-13 11:27:30|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|0
1649849280000|2022-04-13 11:28:00|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|3296.3|0
1649849290000|2022-04-13 11:28:10|3296.38|3296.38|3296.38|3296.38|3296.38|3296.38|3296.38|3296.38|0
1649849310000|2022-04-13 11:28:30|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|0
1649849340000|2022-04-13 11:29:00|3296.59|3296.59|3296.59|3296.59|3296.59|3296.59|3296.59|3296.59|0
1649849390000|2022-04-13 11:29:50|3296.69|3296.69|3296.69|3296.69|3296.69|3296.69|3296.69|3296.69|0
1649849400000|2022-04-13 11:30:00|3296.6|3296.6|3296.6|3296.6|3296.6|3296.6|3296.6|3296.6|0
1649849430000|2022-04-13 11:30:30|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|3296.74|0
1649849450000|2022-04-13 11:30:50|3296.82|3296.82|3296.82|3296.82|3296.82|3296.82|3296.82|3296.82|0
1649849460000|2022-04-13 11:31:00|3296.78|3296.78|3296.75|3296.75|3296.78|3296.78|3296.75|3296.75|0
1649849490000|2022-04-13 11:31:30|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|0
1649849570000|2022-04-13 11:32:50|3296.13|3296.13|3296.02|3296.02|3296.23|3296.23|3296.02|3296.02|0
1649849580000|2022-04-13 11:33:00|3295.94|3295.94|3295.94|3295.94|3295.94|3295.94|3295.94|3295.94|0
1649849600000|2022-04-13 11:33:20|3296.04|3296.04|3296.04|3296.04|3296.04|3296.04|3296.04|3296.04|0
1649849620000|2022-04-13 11:33:40|3296.09|3296.09|3296.16|3296.16|3296.16|3296.16|3295.96|3295.96|0
1649849630000|2022-04-13 11:33:50|3296.33|3296.33|3296.33|3296.33|3296.33|3296.33|3296.33|3296.33|0
1649849640000|2022-04-13 11:34:00|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|3296.41|0
1649849670000|2022-04-13 11:34:30|3296.44|3296.44|3296.34|3296.34|3296.44|3296.44|3296.34|3296.34|0
1649849680000|2022-04-13 11:34:40|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|0
1649849690000|2022-04-13 11:34:50|3296.34|3296.34|3296.46|3296.46|3296.46|3296.46|3296.34|3296.34|0
1649849700000|2022-04-13 11:35:00|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|0
1649849750000|2022-04-13 11:35:50|3296.59|3296.59|3296.59|3296.59|3296.59|3296.59|3296.59|3296.59|0
1649849790000|2022-04-13 11:36:30|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|0
1649849820000|2022-04-13 11:37:00|3296.75|3296.75|3296.79|3296.79|3296.79|3296.79|3296.75|3296.75|0
1649849840000|2022-04-13 11:37:20|3296.62|3296.62|3296.62|3296.62|3296.62|3296.62|3296.62|3296.62|0
1649849900000|2022-04-13 11:38:20|3296.83|3296.83|3297.03|3297.03|3297.03|3297.03|3296.83|3296.83|0
1649849920000|2022-04-13 11:38:40|3297.48|3297.48|3297.37|3297.37|3297.48|3297.48|3297.37|3297.37|0
1649849930000|2022-04-13 11:38:50|3297.7|3297.7|3298.09|3298.09|3298.09|3298.09|3297.7|3297.7|0
1649849940000|2022-04-13 11:39:00|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|0
1649849950000|2022-04-13 11:39:10|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|0
1649850000000|2022-04-13 11:40:00|3298.14|3298.14|3298.78|3298.78|3298.86|3298.86|3298.14|3298.14|0
1649850030000|2022-04-13 11:40:30|3298.73|3298.73|3298.69|3298.69|3298.73|3298.73|3298.69|3298.69|0
1649850040000|2022-04-13 11:40:40|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|0
1649850060000|2022-04-13 11:41:00|3298.66|3298.66|3298.78|3298.78|3298.78|3298.78|3298.66|3298.66|0
1649850070000|2022-04-13 11:41:10|3298.57|3298.57|3298.71|3298.71|3298.71|3298.71|3298.57|3298.57|0
1649850080000|2022-04-13 11:41:20|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|0
1649850120000|2022-04-13 11:42:00|3298.58|3298.58|3298.58|3298.58|3298.58|3298.58|3298.58|3298.58|0
1649850130000|2022-04-13 11:42:10|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|3298.62|0
1649850240000|2022-04-13 11:44:00|3298.29|3298.29|3298.29|3298.29|3298.29|3298.29|3298.29|3298.29|0
1649850250000|2022-04-13 11:44:10|3298.4|3298.4|3298.83|3298.83|3298.83|3298.83|3298.4|3298.4|0
1649850340000|2022-04-13 11:45:40|3298.88|3298.88|3299.05|3299.05|3299.05|3299.05|3298.88|3298.88|0
1649850360000|2022-04-13 11:46:00|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|0
1649850370000|2022-04-13 11:46:10|3299.32|3299.32|3299.32|3299.32|3299.32|3299.32|3299.32|3299.32|0
1649850380000|2022-04-13 11:46:20|3299.54|3299.54|3299.85|3299.85|3299.85|3299.85|3299.54|3299.54|0
1649850390000|2022-04-13 11:46:30|3300|3300|3300|3300|3300|3300|3299.89|3299.89|0
1649850430000|2022-04-13 11:47:10|3300.1|3300.1|3299.81|3299.81|3300.19|3300.19|3299.81|3299.81|0
1649850470000|2022-04-13 11:47:50|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|0
1649850480000|2022-04-13 11:48:00|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|0
1649850510000|2022-04-13 11:48:30|3300.01|3300.01|3300.01|3300.01|3300.01|3300.01|3300.01|3300.01|0
1649850540000|2022-04-13 11:49:00|3300.12|3300.12|3300.12|3300.12|3300.12|3300.12|3300.12|3300.12|0
1649850590000|2022-04-13 11:49:50|3300.33|3300.33|3300.33|3300.33|3300.33|3300.33|3300.33|3300.33|0
1649850600000|2022-04-13 11:50:00|3300.41|3300.41|3300.41|3300.41|3300.41|3300.41|3300.41|3300.41|0
1649850630000|2022-04-13 11:50:30|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|0
1649850640000|2022-04-13 11:50:40|3300.24|3300.24|3300.24|3300.24|3300.24|3300.24|3300.24|3300.24|0
1649850660000|2022-04-13 11:51:00|3300.08|3300.08|3300.08|3300.08|3300.08|3300.08|3300.08|3300.08|0
1649850680000|2022-04-13 11:51:20|3300.16|3300.16|3300.2|3300.2|3300.2|3300.2|3300.16|3300.16|0
1649850700000|2022-04-13 11:51:40|3300.28|3300.28|3300.18|3300.18|3300.28|3300.28|3300.18|3300.18|0
1649850750000|2022-04-13 11:52:30|3300.42|3300.42|3300.42|3300.42|3300.42|3300.42|3300.42|3300.42|0
1649850760000|2022-04-13 11:52:40|3300.47|3300.47|3300.47|3300.47|3300.47|3300.47|3300.47|3300.47|0
1649850790000|2022-04-13 11:53:10|3300.24|3300.24|3300.24|3300.24|3300.24|3300.24|3300.24|3300.24|0
1649850800000|2022-04-13 11:53:20|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|0
1649850820000|2022-04-13 11:53:40|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|0
1649850850000|2022-04-13 11:54:10|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|0
1649850860000|2022-04-13 11:54:20|3300.34|3300.34|3300.34|3300.34|3300.34|3300.34|3300.34|3300.34|0
1649850890000|2022-04-13 11:54:50|3300.42|3300.42|3300.42|3300.42|3300.42|3300.42|3300.42|3300.42|0
1649850900000|2022-04-13 11:55:00|3300.63|3300.63|3300.68|3300.68|3300.68|3300.68|3300.55|3300.55|0
1649850910000|2022-04-13 11:55:10|3300.8|3300.8|3300.8|3300.8|3300.8|3300.8|3300.8|3300.8|0
1649850950000|2022-04-13 11:55:50|3300.46|3300.46|3300.46|3300.46|3300.46|3300.46|3300.46|3300.46|0
1649850980000|2022-04-13 11:56:20|3300.54|3300.54|3300.54|3300.54|3300.54|3300.54|3300.54|3300.54|0
1649851000000|2022-04-13 11:56:40|3300.62|3300.62|3300.11|3300.11|3300.62|3300.62|3300.11|3300.11|0
1649851010000|2022-04-13 11:56:50|3300.29|3300.29|3300.29|3300.29|3300.29|3300.29|3300.29|3300.29|0
1649851040000|2022-04-13 11:57:20|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|0
1649851050000|2022-04-13 11:57:30|3300.69|3300.69|3300.69|3300.69|3300.69|3300.69|3300.69|3300.69|0
1649851080000|2022-04-13 11:58:00|3300.36|3300.36|3300.2|3300.2|3300.36|3300.36|3300.2|3300.2|0
1649851110000|2022-04-13 11:58:30|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|0
1649851120000|2022-04-13 11:58:40|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|0
1649851130000|2022-04-13 11:58:50|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|0
1649851170000|2022-04-13 11:59:30|3300.16|3300.16|3300.16|3300.16|3300.16|3300.16|3300.16|3300.16|0
1649851190000|2022-04-13 11:59:50|3300.09|3300.09|3299.97|3299.97|3300.09|3300.09|3299.88|3299.88|0
1649851200000|2022-04-13 12:00:00|3299.76|3299.76|3299.71|3299.71|3299.81|3299.81|3299.71|3299.71|0
1649851220000|2022-04-13 12:00:20|3299.08|3299.08|3298.35|3298.35|3299.08|3299.08|3298.35|3298.35|0
1649851230000|2022-04-13 12:00:30|3298.23|3298.23|3298.06|3298.06|3298.23|3298.23|3298.06|3298.06|0
1649851240000|2022-04-13 12:00:40|3298.23|3298.23|3298.06|3298.06|3298.23|3298.23|3298.06|3298.06|0
1649851330000|2022-04-13 12:02:10|3298.13|3298.13|3298.21|3298.21|3298.21|3298.21|3298.13|3298.13|0
1649851340000|2022-04-13 12:02:20|3297.89|3297.89|3297.4|3297.4|3297.89|3297.89|3297.4|3297.4|0
1649851350000|2022-04-13 12:02:30|3297.36|3297.36|3297.15|3297.15|3297.36|3297.36|3297.15|3297.15|0
1649851370000|2022-04-13 12:02:50|3297.5|3297.5|3297.72|3297.72|3297.72|3297.72|3297.5|3297.5|0
1649851400000|2022-04-13 12:03:20|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|0
1649851410000|2022-04-13 12:03:30|3297.98|3297.98|3297.96|3297.96|3297.98|3297.98|3297.88|3297.88|0
1649851420000|2022-04-13 12:03:40|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|0
1649851440000|2022-04-13 12:04:00|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|0
1649851460000|2022-04-13 12:04:20|3297.3|3297.3|3297.3|3297.3|3297.3|3297.3|3297.3|3297.3|0
1649851470000|2022-04-13 12:04:30|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|0
1649851500000|2022-04-13 12:05:00|3297.51|3297.51|3297.71|3297.71|3297.71|3297.71|3297.51|3297.51|0
1649851540000|2022-04-13 12:05:40|3297.88|3297.88|3297.88|3297.88|3297.88|3297.88|3297.88|3297.88|0
1649851580000|2022-04-13 12:06:20|3297.96|3297.96|3297.96|3297.96|3297.96|3297.96|3297.96|3297.96|0
1649851600000|2022-04-13 12:06:40|3297.91|3297.91|3297.79|3297.79|3297.91|3297.91|3297.79|3297.79|0
1649851610000|2022-04-13 12:06:50|3297.72|3297.72|3297.72|3297.72|3297.72|3297.72|3297.72|3297.72|0
1649851620000|2022-04-13 12:07:00|3297.68|3297.68|3297.66|3297.66|3297.68|3297.68|3297.55|3297.55|0
1649851630000|2022-04-13 12:07:10|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|3297.62|0
1649851710000|2022-04-13 12:08:30|3297.54|3297.54|3297.54|3297.54|3297.54|3297.54|3297.54|3297.54|0
1649851740000|2022-04-13 12:09:00|3297.66|3297.66|3297.66|3297.66|3297.66|3297.66|3297.66|3297.66|0
1649851760000|2022-04-13 12:09:20|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|0
1649851780000|2022-04-13 12:09:40|3297.34|3297.34|3297.29|3297.29|3297.34|3297.34|3297.29|3297.29|0
1649851790000|2022-04-13 12:09:50|3297.27|3297.27|3297.27|3297.27|3297.27|3297.27|3297.27|3297.27|0
1649851810000|2022-04-13 12:10:10|3296.98|3296.98|3296.92|3296.92|3296.98|3296.98|3296.92|3296.92|0
1649851860000|2022-04-13 12:11:00|3296.76|3296.76|3296.38|3296.38|3296.76|3296.76|3296.38|3296.38|0
1649851870000|2022-04-13 12:11:10|3296.26|3296.26|3294.37|3294.37|3296.38|3296.38|3294.37|3294.37|0
1649851880000|2022-04-13 12:11:20|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|0
1649851890000|2022-04-13 12:11:30|3294.55|3294.55|3294.55|3294.55|3294.55|3294.55|3294.55|3294.55|0
1649851900000|2022-04-13 12:11:40|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|3294.44|0
1649851910000|2022-04-13 12:11:50|3294.54|3294.54|3294.65|3294.65|3294.65|3294.65|3294.54|3294.54|0
1649851920000|2022-04-13 12:12:00|3294.34|3294.34|3294.45|3294.45|3294.45|3294.45|3294.34|3294.34|0
1649851930000|2022-04-13 12:12:10|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|0
1649851950000|2022-04-13 12:12:30|3294.53|3294.53|3294.43|3294.43|3294.53|3294.53|3294.43|3294.43|0
1649851970000|2022-04-13 12:12:50|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|0
1649852020000|2022-04-13 12:13:40|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|0
1649852050000|2022-04-13 12:14:10|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|0
1649852150000|2022-04-13 12:15:50|3294.43|3294.43|3294.43|3294.43|3294.43|3294.43|3294.43|3294.43|0
1649852170000|2022-04-13 12:16:10|3294.55|3294.55|3294.55|3294.55|3294.55|3294.55|3294.55|3294.55|0
1649852220000|2022-04-13 12:17:00|3294.59|3294.59|3294.65|3294.65|3294.65|3294.65|3294.55|3294.55|0
1649852240000|2022-04-13 12:17:20|3294.99|3294.99|3295.32|3295.32|3295.32|3295.32|3294.99|3294.99|0
1649852300000|2022-04-13 12:18:20|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|0
1649852330000|2022-04-13 12:18:50|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|3295.28|0
1649852370000|2022-04-13 12:19:30|3295.17|3295.17|3295.06|3295.06|3295.17|3295.17|3295.06|3295.06|0
1649852400000|2022-04-13 12:20:00|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|0
1649852410000|2022-04-13 12:20:10|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|0
1649852420000|2022-04-13 12:20:20|3295.35|3295.35|3295.35|3295.35|3295.35|3295.35|3295.35|3295.35|0
1649852470000|2022-04-13 12:21:10|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|3295.42|0
1649852500000|2022-04-13 12:21:40|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|0
1649852510000|2022-04-13 12:21:50|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|0
1649852520000|2022-04-13 12:22:00|3295.16|3295.16|3295.16|3295.16|3295.16|3295.16|3295.09|3295.09|0
1649852550000|2022-04-13 12:22:30|3294.94|3294.94|3294.94|3294.94|3294.94|3294.94|3294.94|3294.94|0
1649852560000|2022-04-13 12:22:40|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|0
1649852570000|2022-04-13 12:22:50|3295.13|3295.13|3295.13|3295.13|3295.13|3295.13|3295.13|3295.13|0
1649852580000|2022-04-13 12:23:00|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|0
1649852600000|2022-04-13 12:23:20|3295.47|3295.47|3295.54|3295.54|3295.54|3295.54|3295.47|3295.47|0
1649852650000|2022-04-13 12:24:10|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|0
1649852670000|2022-04-13 12:24:30|3295.11|3295.11|3295.11|3295.11|3295.11|3295.11|3295.11|3295.11|0
1649852710000|2022-04-13 12:25:10|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|0
1649852740000|2022-04-13 12:25:40|3295.3|3295.3|3295.3|3295.3|3295.3|3295.3|3295.3|3295.3|0
1649852760000|2022-04-13 12:26:00|3295.34|3295.34|3295.34|3295.34|3295.34|3295.34|3295.34|3295.34|0
1649852770000|2022-04-13 12:26:10|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|0
1649852800000|2022-04-13 12:26:40|3295.67|3295.67|3295.72|3295.72|3295.72|3295.72|3295.67|3295.67|0
1649852810000|2022-04-13 12:26:50|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|0
1649852830000|2022-04-13 12:27:10|3295.72|3295.72|3295.72|3295.72|3295.72|3295.72|3295.72|3295.72|0
1649852840000|2022-04-13 12:27:20|3295.51|3295.51|3295.51|3295.51|3295.51|3295.51|3295.51|3295.51|0
1649852870000|2022-04-13 12:27:50|3295.66|3295.66|3295.66|3295.66|3295.66|3295.66|3295.66|3295.66|0
1649852900000|2022-04-13 12:28:20|3295.86|3295.86|3295.86|3295.86|3295.86|3295.86|3295.86|3295.86|0
1649852920000|2022-04-13 12:28:40|3295.75|3295.75|3296.17|3296.17|3296.17|3296.17|3295.75|3295.75|0
1649852930000|2022-04-13 12:28:50|3296.33|3296.33|3296.39|3296.39|3296.39|3296.39|3296.17|3296.17|0
1649852980000|2022-04-13 12:29:40|3296.47|3296.47|3296.68|3296.68|3296.68|3296.68|3296.47|3296.47|0
1649852990000|2022-04-13 12:29:50|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|3296.91|0
1649853000000|2022-04-13 12:30:00|3297.24|3297.24|3296.02|3296.02|3297.24|3297.24|3295.88|3295.88|0
1649853010000|2022-04-13 12:30:10|3295.91|3295.91|3295.79|3295.79|3295.91|3295.91|3295.79|3295.79|0
1649853020000|2022-04-13 12:30:20|3295.84|3295.84|3295.84|3295.84|3295.84|3295.84|3295.84|3295.84|0
1649853030000|2022-04-13 12:30:30|3296|3296|3296.04|3296.04|3296.04|3296.04|3296|3296|0
1649853040000|2022-04-13 12:30:40|3296.2|3296.2|3296.16|3296.16|3296.2|3296.2|3296.16|3296.16|0
1649853050000|2022-04-13 12:30:50|3296.24|3296.24|3296.35|3296.35|3296.35|3296.35|3296.24|3296.24|0
1649853060000|2022-04-13 12:31:00|3296.46|3296.46|3296.46|3296.46|3296.46|3296.46|3296.46|3296.46|0
1649853070000|2022-04-13 12:31:10|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|3296.67|0
1649853080000|2022-04-13 12:31:20|3296.63|3296.63|3296.63|3296.63|3296.63|3296.63|3296.63|3296.63|0
1649853110000|2022-04-13 12:31:50|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|0
1649853120000|2022-04-13 12:32:00|3296.61|3296.61|3296.43|3296.43|3296.61|3296.61|3296.43|3296.43|0
1649853140000|2022-04-13 12:32:20|3296.39|3296.39|3296.57|3296.57|3296.57|3296.57|3296.39|3296.39|0
1649853160000|2022-04-13 12:32:40|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|0
1649853170000|2022-04-13 12:32:50|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|0
1649853210000|2022-04-13 12:33:30|3296.69|3296.69|3296.74|3296.74|3296.74|3296.74|3296.69|3296.69|0
1649853220000|2022-04-13 12:33:40|3296.78|3296.78|3296.7|3296.7|3296.78|3296.78|3296.7|3296.7|0
1649853240000|2022-04-13 12:34:00|3296.8|3296.8|3297.1|3297.1|3297.1|3297.1|3296.8|3296.8|0
1649853260000|2022-04-13 12:34:20|3297.17|3297.17|3298.52|3298.52|3298.52|3298.52|3297.17|3297.17|0
1649853270000|2022-04-13 12:34:30|3298.69|3298.69|3298.89|3298.89|3298.89|3298.89|3298.6|3298.6|0
1649853280000|2022-04-13 12:34:40|3298.81|3298.81|3298.76|3298.76|3298.81|3298.81|3298.76|3298.76|0
1649853290000|2022-04-13 12:34:50|3298.84|3298.84|3298.77|3298.77|3298.84|3298.84|3298.77|3298.77|0
1649853300000|2022-04-13 12:35:00|3299.1|3299.1|3299.1|3299.1|3299.1|3299.1|3299.1|3299.1|0
1649853420000|2022-04-13 12:37:00|3299.28|3299.28|3299.28|3299.28|3299.28|3299.28|3299.28|3299.28|0
1649853430000|2022-04-13 12:37:10|3299.45|3299.45|3300.2|3300.2|3300.2|3300.2|3299.45|3299.45|0
1649853450000|2022-04-13 12:37:30|3300.3|3300.3|3300.3|3300.3|3300.3|3300.3|3300.3|3300.3|0
1649853460000|2022-04-13 12:37:40|3300.38|3300.38|3300.42|3300.42|3300.42|3300.42|3300.38|3300.38|0
1649853490000|2022-04-13 12:38:10|3300.32|3300.32|3300.43|3300.43|3300.43|3300.43|3300.32|3300.32|0
1649853500000|2022-04-13 12:38:20|3300.51|3300.51|3300.51|3300.51|3300.51|3300.51|3300.51|3300.51|0
1649853510000|2022-04-13 12:38:30|3300.84|3300.84|3300.73|3300.73|3300.84|3300.84|3300.73|3300.73|0
1649853580000|2022-04-13 12:39:40|3301.07|3301.07|3301.07|3301.07|3301.07|3301.07|3301.07|3301.07|0
1649853600000|2022-04-13 12:40:00|3301.26|3301.26|3301.26|3301.26|3301.26|3301.26|3301.26|3301.26|0
1649853610000|2022-04-13 12:40:10|3301.18|3301.18|3301.28|3301.28|3301.28|3301.28|3301.18|3301.18|0
1649853630000|2022-04-13 12:40:30|3301.24|3301.24|3301.2|3301.2|3301.24|3301.24|3301.2|3301.2|0
1649853640000|2022-04-13 12:40:40|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|0
1649853650000|2022-04-13 12:40:50|3301.29|3301.29|3301.29|3301.29|3301.29|3301.29|3301.29|3301.29|0
1649853670000|2022-04-13 12:41:10|3301.47|3301.47|3301.24|3301.24|3301.47|3301.47|3301.24|3301.24|0
1649853680000|2022-04-13 12:41:20|3301.37|3301.37|3301.32|3301.32|3301.37|3301.37|3301.32|3301.32|0
1649853690000|2022-04-13 12:41:30|3300.87|3300.87|3299.52|3299.52|3300.87|3300.87|3299.43|3299.43|0
1649853700000|2022-04-13 12:41:40|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|0
1649853710000|2022-04-13 12:41:50|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|3299.3|0
1649853720000|2022-04-13 12:42:00|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|0
1649853730000|2022-04-13 12:42:10|3299.43|3299.43|3299.43|3299.43|3299.43|3299.43|3299.43|3299.43|0
1649853740000|2022-04-13 12:42:20|3299.5|3299.5|3299.71|3299.71|3299.71|3299.71|3299.5|3299.5|0
1649853760000|2022-04-13 12:42:40|3299.79|3299.79|3299.79|3299.79|3299.79|3299.79|3299.79|3299.79|0
1649853770000|2022-04-13 12:42:50|3299.68|3299.68|3299.84|3299.84|3299.84|3299.84|3299.68|3299.68|0
1649853800000|2022-04-13 12:43:20|3299.95|3299.95|3300.03|3300.03|3300.03|3300.03|3299.95|3299.95|0
1649853860000|2022-04-13 12:44:20|3299.92|3299.92|3299.92|3299.92|3299.92|3299.92|3299.92|3299.92|0
1649853950000|2022-04-13 12:45:50|3299.81|3299.81|3300.05|3300.05|3300.05|3300.05|3299.81|3299.81|0
1649853970000|2022-04-13 12:46:10|3300.12|3300.12|3299.97|3299.97|3300.12|3300.12|3299.97|3299.97|0
1649853990000|2022-04-13 12:46:30|3300.09|3300.09|3300.42|3300.42|3300.42|3300.42|3300.09|3300.09|0
1649854000000|2022-04-13 12:46:40|3300.52|3300.52|3300.63|3300.63|3300.63|3300.63|3300.52|3300.52|0
1649854010000|2022-04-13 12:46:50|3300.59|3300.59|3300.41|3300.41|3300.59|3300.59|3300.41|3300.41|0
1649854040000|2022-04-13 12:47:20|3300.48|3300.48|3300.55|3300.55|3300.55|3300.55|3300.48|3300.48|0
1649854050000|2022-04-13 12:47:30|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|0
1649854060000|2022-04-13 12:47:40|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|0
1649854070000|2022-04-13 12:47:50|3300.88|3300.88|3300.96|3300.96|3300.96|3300.96|3300.88|3300.88|0
1649854080000|2022-04-13 12:48:00|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|3301.27|0
1649854090000|2022-04-13 12:48:10|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|0
1649854110000|2022-04-13 12:48:30|3301.14|3301.14|3301.48|3301.48|3301.48|3301.48|3301.14|3301.14|0
1649854120000|2022-04-13 12:48:40|3301.25|3301.25|3301.25|3301.25|3301.25|3301.25|3301.25|3301.25|0
1649854140000|2022-04-13 12:49:00|3301.14|3301.14|3300.8|3300.8|3301.14|3301.14|3300.8|3300.8|0
1649854150000|2022-04-13 12:49:10|3300.69|3300.69|3300.41|3300.41|3300.69|3300.69|3300.28|3300.28|0
1649854170000|2022-04-13 12:49:30|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|0
1649854180000|2022-04-13 12:49:40|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|0
1649854190000|2022-04-13 12:49:50|3299.8|3299.8|3299.8|3299.8|3299.8|3299.8|3299.8|3299.8|0
1649854200000|2022-04-13 12:50:00|3299.91|3299.91|3299.03|3299.03|3299.91|3299.91|3299.03|3299.03|0
1649854210000|2022-04-13 12:50:10|3299.1|3299.1|3299.03|3299.03|3299.1|3299.1|3299.03|3299.03|0
1649854220000|2022-04-13 12:50:20|3299.11|3299.11|3298.77|3298.77|3299.11|3299.11|3298.77|3298.77|0
1649854230000|2022-04-13 12:50:30|3298.66|3298.66|3298.66|3298.66|3298.66|3298.66|3298.66|3298.66|0
1649854240000|2022-04-13 12:50:40|3298.45|3298.45|3298.68|3298.68|3298.68|3298.68|3298.45|3298.45|0
1649854260000|2022-04-13 12:51:00|3298.79|3298.79|3298.79|3298.79|3298.79|3298.79|3298.79|3298.79|0
1649854290000|2022-04-13 12:51:30|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|0
1649854320000|2022-04-13 12:52:00|3298.07|3298.07|3297.96|3297.96|3298.07|3298.07|3297.96|3297.96|0
1649854330000|2022-04-13 12:52:10|3297.89|3297.89|3297.91|3297.91|3297.91|3297.91|3297.89|3297.89|0
1649854340000|2022-04-13 12:52:20|3298.02|3298.02|3298.09|3298.09|3298.09|3298.09|3298.02|3298.02|0
1649854370000|2022-04-13 12:52:50|3298.05|3298.05|3298.05|3298.05|3298.05|3298.05|3298.05|3298.05|0
1649854390000|2022-04-13 12:53:10|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|0
1649854420000|2022-04-13 12:53:40|3298.13|3298.13|3298.13|3298.13|3298.13|3298.13|3298.13|3298.13|0
1649854440000|2022-04-13 12:54:00|3298.25|3298.25|3298.36|3298.36|3298.36|3298.36|3298.25|3298.25|0
1649854470000|2022-04-13 12:54:30|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|0
1649854490000|2022-04-13 12:54:50|3298.23|3298.23|3298.23|3298.23|3298.23|3298.23|3298.23|3298.23|0
1649854500000|2022-04-13 12:55:00|3298.56|3298.56|3298.22|3298.22|3298.56|3298.56|3298.22|3298.22|0
1649854520000|2022-04-13 12:55:20|3298.15|3298.15|3298.15|3298.15|3298.15|3298.15|3298.15|3298.15|0
1649854530000|2022-04-13 12:55:30|3298.1|3298.1|3297.61|3297.61|3298.1|3298.1|3297.61|3297.61|0
1649854570000|2022-04-13 12:56:10|3297.68|3297.68|3297.7|3297.7|3297.7|3297.7|3297.6|3297.6|0
1649854590000|2022-04-13 12:56:30|3297.66|3297.66|3297.5|3297.5|3297.66|3297.66|3297.5|3297.5|0
1649854600000|2022-04-13 12:56:40|3297.66|3297.66|3297.66|3297.66|3297.66|3297.66|3297.66|3297.66|0
1649854630000|2022-04-13 12:57:10|3297.76|3297.76|3297.97|3297.97|3297.97|3297.97|3297.76|3297.76|0
1649854640000|2022-04-13 12:57:20|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|0
1649854670000|2022-04-13 12:57:50|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|0
1649854760000|2022-04-13 12:59:20|3297.79|3297.79|3297.5|3297.5|3297.79|3297.79|3297.5|3297.5|0
1649854840000|2022-04-13 13:00:40|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|0
1649854850000|2022-04-13 13:00:50|3298.04|3298.04|3298.04|3298.04|3298.04|3298.04|3298.04|3298.04|0
1649854860000|2022-04-13 13:01:00|3298.12|3298.12|3298.01|3298.01|3298.12|3298.12|3298.01|3298.01|0
1649854880000|2022-04-13 13:01:20|3298.05|3298.05|3298.38|3298.38|3298.38|3298.38|3298.05|3298.05|0
1649854890000|2022-04-13 13:01:30|3298.46|3298.46|3298.8|3298.8|3298.8|3298.8|3298.46|3298.46|0
1649854920000|2022-04-13 13:02:00|3298.87|3298.87|3298.87|3298.87|3298.87|3298.87|3298.87|3298.87|0
1649854930000|2022-04-13 13:02:10|3299.1|3299.1|3299.22|3299.22|3299.22|3299.22|3299.1|3299.1|0
1649854980000|2022-04-13 13:03:00|3299.26|3299.26|3299.45|3299.45|3299.53|3299.53|3299.26|3299.26|0
1649855000000|2022-04-13 13:03:20|3299.12|3299.12|3299.12|3299.12|3299.12|3299.12|3299.12|3299.12|0
1649855020000|2022-04-13 13:03:40|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|0
1649855070000|2022-04-13 13:04:30|3298.84|3298.84|3299.53|3299.53|3299.53|3299.53|3298.84|3298.84|0
1649855080000|2022-04-13 13:04:40|3299.74|3299.74|3300.62|3300.62|3300.62|3300.62|3299.74|3299.74|0
1649855090000|2022-04-13 13:04:50|3300.72|3300.72|3300.81|3300.81|3300.81|3300.81|3300.6|3300.6|0
1649855100000|2022-04-13 13:05:00|3300.74|3300.74|3300.95|3300.95|3300.95|3300.95|3300.74|3300.74|0
1649855110000|2022-04-13 13:05:10|3301.03|3301.03|3301.21|3301.21|3301.21|3301.21|3301.03|3301.03|0
1649855120000|2022-04-13 13:05:20|3301.23|3301.23|3301.02|3301.02|3301.23|3301.23|3301.02|3301.02|0
1649855130000|2022-04-13 13:05:30|3300.92|3300.92|3301.02|3301.02|3301.02|3301.02|3300.92|3300.92|0
1649855160000|2022-04-13 13:06:00|3300.98|3300.98|3300.98|3300.98|3300.98|3300.98|3300.98|3300.98|0
1649855200000|2022-04-13 13:06:40|3301.1|3301.1|3300.7|3300.7|3301.1|3301.1|3300.67|3300.67|0
1649855210000|2022-04-13 13:06:50|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|3300.55|0
1649855220000|2022-04-13 13:07:00|3300.51|3300.51|3300.36|3300.36|3300.51|3300.51|3300.36|3300.36|0
1649855230000|2022-04-13 13:07:10|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|0
1649855280000|2022-04-13 13:08:00|3299.7|3299.7|3299.7|3299.7|3299.7|3299.7|3299.7|3299.7|0
1649855290000|2022-04-13 13:08:10|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|0
1649855330000|2022-04-13 13:08:50|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|0
1649855340000|2022-04-13 13:09:00|3300.06|3300.06|3300.1|3300.1|3300.1|3300.1|3300.06|3300.06|0
1649855350000|2022-04-13 13:09:10|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|3300.02|0
1649855410000|2022-04-13 13:10:10|3300.07|3300.07|3300.02|3300.02|3300.07|3300.07|3300.02|3300.02|0
1649855420000|2022-04-13 13:10:20|3299.82|3299.82|3300.37|3300.37|3300.37|3300.37|3299.77|3299.77|0
1649855430000|2022-04-13 13:10:30|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|3300.45|0
1649855440000|2022-04-13 13:10:40|3300.41|3300.41|3300.52|3300.52|3300.52|3300.52|3300.37|3300.37|0
1649855450000|2022-04-13 13:10:50|3300.57|3300.57|3300.46|3300.46|3300.65|3300.65|3300.46|3300.46|0
1649855460000|2022-04-13 13:11:00|3300.54|3300.54|3300.5|3300.5|3300.58|3300.58|3300.5|3300.5|0
1649855480000|2022-04-13 13:11:20|3300.48|3300.48|3300.48|3300.48|3300.48|3300.48|3300.48|3300.48|0
1649855490000|2022-04-13 13:11:30|3300.57|3300.57|3300.53|3300.53|3300.57|3300.57|3300.53|3300.53|0
1649855500000|2022-04-13 13:11:40|3300.63|3300.63|3300.55|3300.55|3300.63|3300.63|3300.55|3300.55|0
1649855520000|2022-04-13 13:12:00|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|0
1649855540000|2022-04-13 13:12:20|3300.66|3300.66|3300.66|3300.66|3300.66|3300.66|3300.66|3300.66|0
1649855600000|2022-04-13 13:13:20|3300.62|3300.62|3300.54|3300.54|3300.62|3300.62|3300.46|3300.46|0
1649855620000|2022-04-13 13:13:40|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|0
1649855630000|2022-04-13 13:13:50|3300.36|3300.36|3300.36|3300.36|3300.36|3300.36|3300.36|3300.36|0
1649855640000|2022-04-13 13:14:00|3300.47|3300.47|3300.55|3300.55|3300.55|3300.55|3300.47|3300.47|0
1649855650000|2022-04-13 13:14:10|3300.63|3300.63|3300.63|3300.63|3300.63|3300.63|3300.63|3300.63|0
1649855660000|2022-04-13 13:14:20|3300.71|3300.71|3300.71|3300.71|3300.75|3300.75|3300.71|3300.71|0
1649855670000|2022-04-13 13:14:30|3300.81|3300.81|3300.85|3300.85|3300.93|3300.93|3300.81|3300.81|0
1649855700000|2022-04-13 13:15:00|3300.52|3300.52|3300.43|3300.43|3300.64|3300.64|3300.43|3300.43|0
1649855730000|2022-04-13 13:15:30|3300.59|3300.59|3300.59|3300.59|3300.59|3300.59|3300.59|3300.59|0
1649855740000|2022-04-13 13:15:40|3300.67|3300.67|3300.83|3300.83|3300.83|3300.83|3300.67|3300.67|0
1649855750000|2022-04-13 13:15:50|3300.67|3300.67|3300.67|3300.67|3300.67|3300.67|3300.67|3300.67|0
1649855790000|2022-04-13 13:16:30|3300.88|3300.88|3301.09|3301.09|3301.09|3301.09|3300.88|3300.88|0
1649855800000|2022-04-13 13:16:40|3301.19|3301.19|3301.52|3301.52|3301.52|3301.52|3301.19|3301.19|0
1649855810000|2022-04-13 13:16:50|3301.47|3301.47|3301.57|3301.57|3301.57|3301.57|3301.47|3301.47|0
1649855830000|2022-04-13 13:17:10|3301.66|3301.66|3301.76|3301.76|3301.76|3301.76|3301.66|3301.66|0
1649855840000|2022-04-13 13:17:20|3301.61|3301.61|3301.56|3301.56|3301.61|3301.61|3301.56|3301.56|0
1649855850000|2022-04-13 13:17:30|3301.23|3301.23|3301.23|3301.23|3301.23|3301.23|3301.23|3301.23|0
1649855870000|2022-04-13 13:17:50|3301.31|3301.31|3301.41|3301.41|3301.43|3301.43|3301.31|3301.31|0
1649855880000|2022-04-13 13:18:00|3301.49|3301.49|3301.49|3301.49|3301.49|3301.49|3301.49|3301.49|0
1649855890000|2022-04-13 13:18:10|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|0
1649855900000|2022-04-13 13:18:20|3301.69|3301.69|3301.69|3301.69|3301.69|3301.69|3301.69|3301.69|0
1649855940000|2022-04-13 13:19:00|3301.86|3301.86|3301.77|3301.77|3301.94|3301.94|3301.77|3301.77|0
1649855960000|2022-04-13 13:19:20|3301.81|3301.81|3302.2|3302.2|3302.2|3302.2|3301.64|3301.64|0
1649855980000|2022-04-13 13:19:40|3301.97|3301.97|3301.76|3301.76|3301.97|3301.97|3301.76|3301.76|0
1649856010000|2022-04-13 13:20:10|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|0
1649856040000|2022-04-13 13:20:40|3301.86|3301.86|3301.96|3301.96|3301.96|3301.96|3301.86|3301.86|0
1649856050000|2022-04-13 13:20:50|3302|3302|3301.92|3301.92|3302.05|3302.05|3301.92|3301.92|0
1649856060000|2022-04-13 13:21:00|3302.03|3302.03|3302.16|3302.16|3302.7|3302.7|3302.03|3302.03|0
1649856080000|2022-04-13 13:21:20|3302.04|3302.04|3301.32|3301.32|3302.04|3302.04|3301.32|3301.32|0
1649856090000|2022-04-13 13:21:30|3301.21|3301.21|3301.14|3301.14|3301.21|3301.21|3301.14|3301.14|0
1649856100000|2022-04-13 13:21:40|3301.26|3301.26|3301.2|3301.2|3301.26|3301.26|3301.19|3301.19|0
1649856110000|2022-04-13 13:21:50|3301.09|3301.09|3300.93|3300.93|3301.09|3301.09|3300.93|3300.93|0
1649856130000|2022-04-13 13:22:10|3300.83|3300.83|3300.83|3300.83|3300.83|3300.83|3300.83|3300.83|0
1649856140000|2022-04-13 13:22:20|3300.76|3300.76|3300.84|3300.84|3300.84|3300.84|3300.76|3300.76|0
1649856150000|2022-04-13 13:22:30|3300.94|3300.94|3300.84|3300.84|3300.95|3300.95|3300.84|3300.84|0
1649856160000|2022-04-13 13:22:40|3301.04|3301.04|3301.07|3301.07|3301.07|3301.07|3301.04|3301.04|0
1649856190000|2022-04-13 13:23:10|3301.18|3301.18|3301.18|3301.18|3301.18|3301.18|3301.18|3301.18|0
1649856200000|2022-04-13 13:23:20|3301.14|3301.14|3301.09|3301.09|3301.17|3301.17|3301.09|3301.09|0
1649856210000|2022-04-13 13:23:30|3301.19|3301.19|3301.34|3301.34|3301.34|3301.34|3301.19|3301.19|0
1649856270000|2022-04-13 13:24:30|3301.42|3301.42|3301.23|3301.23|3301.42|3301.42|3301.23|3301.23|0
1649856330000|2022-04-13 13:25:30|3301.33|3301.33|3301.21|3301.21|3301.33|3301.33|3301.21|3301.21|0
1649856350000|2022-04-13 13:25:50|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|0
1649856370000|2022-04-13 13:26:10|3301.2|3301.2|3301.2|3301.2|3301.2|3301.2|3301.2|3301.2|0
1649856400000|2022-04-13 13:26:40|3301.11|3301.11|3301.11|3301.11|3301.11|3301.11|3301.11|3301.11|0
1649856410000|2022-04-13 13:26:50|3301.19|3301.19|3301.44|3301.44|3301.44|3301.44|3301.19|3301.19|0
1649856420000|2022-04-13 13:27:00|3301.77|3301.77|3301.93|3301.93|3302.1|3302.1|3301.77|3301.77|0
1649856430000|2022-04-13 13:27:10|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|0
1649856460000|2022-04-13 13:27:40|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|0
1649856470000|2022-04-13 13:27:50|3302.3|3302.3|3302.41|3302.41|3302.41|3302.41|3302.3|3302.3|0
1649856490000|2022-04-13 13:28:10|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|0
1649856520000|2022-04-13 13:28:40|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|0
1649856550000|2022-04-13 13:29:10|3302.07|3302.07|3302.07|3302.07|3302.07|3302.07|3302.07|3302.07|0
1649856570000|2022-04-13 13:29:30|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|0
1649856580000|2022-04-13 13:29:40|3302.51|3302.51|3302.51|3302.51|3302.51|3302.51|3302.51|3302.51|0
1649856590000|2022-04-13 13:29:50|3302.59|3302.59|3303.04|3303.04|3303.04|3303.04|3302.59|3302.59|0
1649856600000|2022-04-13 13:30:00|3303.15|3303.15|3303.37|3303.37|3303.4|3303.4|3303.08|3303.08|0
1649856610000|2022-04-13 13:30:10|3303.5|3303.5|3303.45|3303.45|3303.68|3303.68|3303.35|3303.35|0
1649856630000|2022-04-13 13:30:30|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|0
1649856650000|2022-04-13 13:30:50|3303.23|3303.23|3302.23|3302.23|3303.23|3303.23|3302.23|3302.23|0
1649856660000|2022-04-13 13:31:00|3302.16|3302.16|3302.01|3302.01|3302.16|3302.16|3302.01|3302.01|0
1649856670000|2022-04-13 13:31:10|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|0
1649856690000|2022-04-13 13:31:30|3302.18|3302.18|3302.09|3302.09|3302.18|3302.18|3302.09|3302.09|0
1649856710000|2022-04-13 13:31:50|3302.3|3302.3|3301.89|3301.89|3302.42|3302.42|3301.89|3301.89|0
1649856720000|2022-04-13 13:32:00|3302.14|3302.14|3302.47|3302.47|3302.47|3302.47|3302.14|3302.14|0
1649856730000|2022-04-13 13:32:10|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|0
1649856740000|2022-04-13 13:32:20|3302.02|3302.02|3302.05|3302.05|3302.05|3302.05|3301.92|3301.92|0
1649856750000|2022-04-13 13:32:30|3302.1|3302.1|3302.38|3302.38|3302.38|3302.38|3302.1|3302.1|0
1649856760000|2022-04-13 13:32:40|3302.05|3302.05|3302.05|3302.05|3302.05|3302.05|3302.05|3302.05|0
1649856770000|2022-04-13 13:32:50|3301.97|3301.97|3302.38|3302.38|3302.38|3302.38|3301.97|3301.97|0
1649856780000|2022-04-13 13:33:00|3302.48|3302.48|3302.27|3302.27|3302.6|3302.6|3302.27|3302.27|0
1649856790000|2022-04-13 13:33:10|3302.19|3302.19|3301.81|3301.81|3302.19|3302.19|3301.81|3301.81|0
1649856800000|2022-04-13 13:33:20|3301.77|3301.77|3301.3|3301.3|3301.77|3301.77|3301.09|3301.09|0
1649856810000|2022-04-13 13:33:30|3301.63|3301.63|3301.63|3301.63|3301.63|3301.63|3301.63|3301.63|0
1649856820000|2022-04-13 13:33:40|3301.74|3301.74|3300.43|3300.43|3301.74|3301.74|3300.43|3300.43|0
1649856830000|2022-04-13 13:33:50|3300.35|3300.35|3299.68|3299.68|3300.35|3300.35|3299.68|3299.68|0
1649856840000|2022-04-13 13:34:00|3299.8|3299.8|3300.42|3300.42|3300.42|3300.42|3299.58|3299.58|0
1649856850000|2022-04-13 13:34:10|3300.49|3300.49|3300.59|3300.59|3300.69|3300.69|3300.49|3300.49|0
1649856860000|2022-04-13 13:34:20|3300.75|3300.75|3300.55|3300.55|3300.75|3300.75|3300.55|3300.55|0
1649856880000|2022-04-13 13:34:40|3300.51|3300.51|3300.75|3300.75|3300.79|3300.79|3300.51|3300.51|0
1649856890000|2022-04-13 13:34:50|3300.71|3300.71|3300.94|3300.94|3300.94|3300.94|3300.71|3300.71|0
1649856900000|2022-04-13 13:35:00|3300.98|3300.98|3301.52|3301.52|3301.52|3301.52|3300.98|3300.98|0
1649856910000|2022-04-13 13:35:10|3301.85|3301.85|3301.78|3301.78|3301.85|3301.85|3301.78|3301.78|0
1649856920000|2022-04-13 13:35:20|3301.7|3301.7|3301.31|3301.31|3301.7|3301.7|3301.31|3301.31|0
1649856940000|2022-04-13 13:35:40|3301.39|3301.39|3301.44|3301.44|3301.52|3301.52|3301.39|3301.39|0
1649856950000|2022-04-13 13:35:50|3301.52|3301.52|3301.34|3301.34|3301.64|3301.64|3301.34|3301.34|0
1649856960000|2022-04-13 13:36:00|3301.37|3301.37|3301.66|3301.66|3301.66|3301.66|3301.35|3301.35|0
1649856970000|2022-04-13 13:36:10|3302.33|3302.33|3302.44|3302.44|3302.62|3302.62|3302.25|3302.25|0
1649856980000|2022-04-13 13:36:20|3302.48|3302.48|3302.49|3302.49|3302.49|3302.49|3302.32|3302.32|0
1649857000000|2022-04-13 13:36:40|3302.39|3302.39|3302.39|3302.39|3302.39|3302.39|3302.39|3302.39|0
1649857010000|2022-04-13 13:36:50|3302.51|3302.51|3302.39|3302.39|3302.51|3302.51|3302.39|3302.39|0
1649857020000|2022-04-13 13:37:00|3302.49|3302.49|3302.5|3302.5|3302.5|3302.5|3302.45|3302.45|0
1649857030000|2022-04-13 13:37:10|3302.42|3302.42|3302.54|3302.54|3302.54|3302.54|3302.42|3302.42|0
1649857040000|2022-04-13 13:37:20|3302.52|3302.52|3302.47|3302.47|3302.52|3302.52|3302.47|3302.47|0
1649857050000|2022-04-13 13:37:30|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|0
1649857060000|2022-04-13 13:37:40|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|0
1649857080000|2022-04-13 13:38:00|3302.71|3302.71|3302.71|3302.71|3302.71|3302.71|3302.71|3302.71|0
1649857090000|2022-04-13 13:38:10|3302.76|3302.76|3302.76|3302.76|3302.76|3302.76|3302.76|3302.76|0
1649857100000|2022-04-13 13:38:20|3302.83|3302.83|3303.28|3303.28|3303.35|3303.35|3302.83|3302.83|0
1649857110000|2022-04-13 13:38:30|3303.46|3303.46|3303.92|3303.92|3303.92|3303.92|3303.46|3303.46|0
1649857120000|2022-04-13 13:38:40|3304.02|3304.02|3303.9|3303.9|3304.02|3304.02|3303.9|3303.9|0
1649857140000|2022-04-13 13:39:00|3303.98|3303.98|3304.39|3304.39|3304.39|3304.39|3303.98|3303.98|0
1649857150000|2022-04-13 13:39:10|3304.73|3304.73|3304.8|3304.8|3304.8|3304.8|3304.73|3304.73|0
1649857160000|2022-04-13 13:39:20|3304.47|3304.47|3304.47|3304.47|3304.47|3304.47|3304.47|3304.47|0
1649857170000|2022-04-13 13:39:30|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|0
1649857180000|2022-04-13 13:39:40|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|0
1649857190000|2022-04-13 13:39:50|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|0
1649857200000|2022-04-13 13:40:00|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|3304.77|0
1649857210000|2022-04-13 13:40:10|3304.89|3304.89|3304.7|3304.7|3304.89|3304.89|3304.7|3304.7|0
1649857220000|2022-04-13 13:40:20|3304.59|3304.59|3304.69|3304.69|3304.69|3304.69|3304.59|3304.59|0
1649857230000|2022-04-13 13:40:30|3304.79|3304.79|3304.98|3304.98|3304.98|3304.98|3304.79|3304.79|0
1649857240000|2022-04-13 13:40:40|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|0
1649857250000|2022-04-13 13:40:50|3304.92|3304.92|3304.6|3304.6|3304.92|3304.92|3304.6|3304.6|0
1649857260000|2022-04-13 13:41:00|3304.7|3304.7|3304.62|3304.62|3304.9|3304.9|3304.62|3304.62|0
1649857280000|2022-04-13 13:41:20|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|0
1649857300000|2022-04-13 13:41:40|3305.05|3305.05|3305.06|3305.06|3305.1|3305.1|3305|3305|0
1649857310000|2022-04-13 13:41:50|3304.98|3304.98|3304.98|3304.98|3305.07|3305.07|3304.98|3304.98|0
1649857320000|2022-04-13 13:42:00|3305.06|3305.06|3305.06|3305.06|3305.06|3305.06|3305.06|3305.06|0
1649857350000|2022-04-13 13:42:30|3305.16|3305.16|3305.06|3305.06|3305.16|3305.16|3304.95|3304.95|0
1649857360000|2022-04-13 13:42:40|3304.85|3304.85|3304.59|3304.59|3304.85|3304.85|3304.59|3304.59|0
1649857370000|2022-04-13 13:42:50|3304.7|3304.7|3304.31|3304.31|3304.7|3304.7|3304.31|3304.31|0
1649857380000|2022-04-13 13:43:00|3303.97|3303.97|3303.97|3303.97|3303.97|3303.97|3303.97|3303.97|0
1649857390000|2022-04-13 13:43:10|3303.89|3303.89|3303.5|3303.5|3303.89|3303.89|3303.5|3303.5|0
1649857400000|2022-04-13 13:43:20|3303.33|3303.33|3302.7|3302.7|3303.33|3303.33|3302.7|3302.7|0
1649857410000|2022-04-13 13:43:30|3302.68|3302.68|3302.58|3302.58|3302.68|3302.68|3302.58|3302.58|0
1649857420000|2022-04-13 13:43:40|3302.7|3302.7|3302.76|3302.76|3302.76|3302.76|3302.58|3302.58|0
1649857430000|2022-04-13 13:43:50|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|0
1649857450000|2022-04-13 13:44:10|3302.55|3302.55|3302.55|3302.55|3302.55|3302.55|3302.55|3302.55|0
1649857470000|2022-04-13 13:44:30|3302.45|3302.45|3301.92|3301.92|3302.45|3302.45|3301.92|3301.92|0
1649857480000|2022-04-13 13:44:40|3301.9|3301.9|3301.9|3301.9|3301.9|3301.9|3301.9|3301.9|0
1649857490000|2022-04-13 13:44:50|3302.06|3302.06|3301.73|3301.73|3302.06|3302.06|3301.73|3301.73|0
1649857510000|2022-04-13 13:45:10|3301.69|3301.69|3301.77|3301.77|3301.77|3301.77|3301.69|3301.69|0
1649857520000|2022-04-13 13:45:20|3301.81|3301.81|3301.73|3301.73|3301.81|3301.81|3301.73|3301.73|0
1649857530000|2022-04-13 13:45:30|3302.06|3302.06|3302.14|3302.14|3302.14|3302.14|3302.06|3302.06|0
1649857540000|2022-04-13 13:45:40|3302.07|3302.07|3302.11|3302.11|3302.22|3302.22|3302.07|3302.07|0
1649857550000|2022-04-13 13:45:50|3302.01|3302.01|3301.79|3301.79|3302.31|3302.31|3301.79|3301.79|0
1649857570000|2022-04-13 13:46:10|3301.74|3301.74|3301.53|3301.53|3301.74|3301.74|3301.53|3301.53|0
1649857580000|2022-04-13 13:46:20|3301.41|3301.41|3301.41|3301.41|3301.41|3301.41|3301.41|3301.41|0
1649857590000|2022-04-13 13:46:30|3301.34|3301.34|3301.41|3301.41|3301.55|3301.55|3301.34|3301.34|0
1649857600000|2022-04-13 13:46:40|3301.51|3301.51|3301.66|3301.66|3301.66|3301.66|3301.51|3301.51|0
1649857610000|2022-04-13 13:46:50|3301.32|3301.32|3300.99|3300.99|3301.32|3301.32|3300.99|3300.99|0
1649857620000|2022-04-13 13:47:00|3300.88|3300.88|3300.8|3300.8|3300.88|3300.88|3300.8|3300.8|0
1649857630000|2022-04-13 13:47:10|3300.69|3300.69|3300.79|3300.79|3300.79|3300.79|3300.57|3300.57|0
1649857640000|2022-04-13 13:47:20|3300.83|3300.83|3301.06|3301.06|3301.06|3301.06|3300.83|3300.83|0
1649857650000|2022-04-13 13:47:30|3301.3|3301.3|3301.3|3301.3|3301.3|3301.3|3301.3|3301.3|0
1649857660000|2022-04-13 13:47:40|3301.41|3301.41|3302.3|3302.3|3302.4|3302.4|3301.41|3301.41|0
1649857670000|2022-04-13 13:47:50|3302.38|3302.38|3302.41|3302.41|3302.49|3302.49|3302.38|3302.38|0
1649857680000|2022-04-13 13:48:00|3302.34|3302.34|3302.42|3302.42|3302.42|3302.42|3302.34|3302.34|0
1649857690000|2022-04-13 13:48:10|3302.23|3302.23|3302.11|3302.11|3302.23|3302.23|3302.11|3302.11|0
1649857700000|2022-04-13 13:48:20|3301.91|3301.91|3301.6|3301.6|3301.91|3301.91|3301.6|3301.6|0
1649857710000|2022-04-13 13:48:30|3301.49|3301.49|3301.58|3301.58|3301.58|3301.58|3301.31|3301.31|0
1649857720000|2022-04-13 13:48:40|3300.88|3300.88|3300.65|3300.65|3300.88|3300.88|3300.65|3300.65|0
1649857740000|2022-04-13 13:49:00|3300.32|3300.32|3299.91|3299.91|3300.57|3300.57|3299.91|3299.91|0
1649857750000|2022-04-13 13:49:10|3299.99|3299.99|3299.77|3299.77|3300.07|3300.07|3299.77|3299.77|0
1649857770000|2022-04-13 13:49:30|3299.66|3299.66|3299.27|3299.27|3299.66|3299.66|3299.27|3299.27|0
1649857800000|2022-04-13 13:50:00|3299.16|3299.16|3299.16|3299.16|3299.16|3299.16|3299.16|3299.16|0
1649857810000|2022-04-13 13:50:10|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|3298.83|0
1649857820000|2022-04-13 13:50:20|3298.75|3298.75|3298.63|3298.63|3298.75|3298.75|3298.63|3298.63|0
1649857830000|2022-04-13 13:50:30|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|3298.67|0
1649857840000|2022-04-13 13:50:40|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|0
1649857850000|2022-04-13 13:50:50|3298.52|3298.52|3298.55|3298.55|3298.55|3298.55|3298.52|3298.52|0
1649857860000|2022-04-13 13:51:00|3298.45|3298.45|3298.6|3298.6|3298.6|3298.6|3298.45|3298.45|0
1649857880000|2022-04-13 13:51:20|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.64|3298.64|0
1649857890000|2022-04-13 13:51:30|3298.53|3298.53|3298.53|3298.53|3298.53|3298.53|3298.53|3298.53|0
1649857940000|2022-04-13 13:52:20|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|0
1649857950000|2022-04-13 13:52:30|3298.24|3298.24|3298.24|3298.24|3298.24|3298.24|3298.24|3298.24|0
1649857960000|2022-04-13 13:52:40|3298.16|3298.16|3298.16|3298.16|3298.16|3298.16|3298.16|3298.16|0
1649857970000|2022-04-13 13:52:50|3298.27|3298.27|3298.27|3298.27|3298.27|3298.27|3298.27|3298.27|0
1649857980000|2022-04-13 13:53:00|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|0
1649858020000|2022-04-13 13:53:40|3298.23|3298.23|3298.41|3298.41|3298.41|3298.41|3298.23|3298.23|0
1649858040000|2022-04-13 13:54:00|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|0
1649858050000|2022-04-13 13:54:10|3298.42|3298.42|3297.69|3297.69|3298.42|3298.42|3297.69|3297.69|0
1649858070000|2022-04-13 13:54:30|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|0
1649858100000|2022-04-13 13:55:00|3297.76|3297.76|3297.88|3297.88|3297.98|3297.98|3297.76|3297.76|0
1649858110000|2022-04-13 13:55:10|3297.97|3297.97|3297.97|3297.97|3297.97|3297.97|3297.97|3297.97|0
1649858120000|2022-04-13 13:55:20|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|0
1649858130000|2022-04-13 13:55:30|3297.78|3297.78|3297.51|3297.51|3297.78|3297.78|3297.51|3297.51|0
1649858140000|2022-04-13 13:55:40|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|0
1649858150000|2022-04-13 13:55:50|3297.46|3297.46|3297.36|3297.36|3297.46|3297.46|3297.31|3297.31|0
1649858160000|2022-04-13 13:56:00|3297.2|3297.2|3297.28|3297.28|3297.28|3297.28|3297.2|3297.2|0
1649858170000|2022-04-13 13:56:10|3297.19|3297.19|3296.24|3296.24|3297.19|3297.19|3296.24|3296.24|0
1649858180000|2022-04-13 13:56:20|3296.16|3296.16|3296.23|3296.23|3296.23|3296.23|3296.12|3296.12|0
1649858200000|2022-04-13 13:56:40|3296.12|3296.12|3296.12|3296.12|3296.12|3296.12|3296.12|3296.12|0
1649858220000|2022-04-13 13:57:00|3296.3|3296.3|3296.26|3296.26|3296.33|3296.33|3296.26|3296.26|0
1649858230000|2022-04-13 13:57:10|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|0
1649858250000|2022-04-13 13:57:30|3296.28|3296.28|3296.28|3296.28|3296.28|3296.28|3296.28|3296.28|0
1649858260000|2022-04-13 13:57:40|3296.51|3296.51|3296.58|3296.58|3296.58|3296.58|3296.47|3296.47|0
1649858270000|2022-04-13 13:57:50|3296.73|3296.73|3296.95|3296.95|3296.95|3296.95|3296.73|3296.73|0
1649858290000|2022-04-13 13:58:10|3297.26|3297.26|3297.55|3297.55|3297.55|3297.55|3297.26|3297.26|0
1649858340000|2022-04-13 13:59:00|3297.47|3297.47|3297.39|3297.39|3297.47|3297.47|3297.39|3297.39|0
1649858350000|2022-04-13 13:59:10|3297.29|3297.29|3297.06|3297.06|3297.39|3297.39|3297.06|3297.06|0
1649858380000|2022-04-13 13:59:40|3296.96|3296.96|3296.96|3296.96|3296.96|3296.96|3296.96|3296.96|0
1649858400000|2022-04-13 14:00:00|3297.03|3297.03|3297.96|3297.96|3297.96|3297.96|3297.03|3297.03|0
1649858410000|2022-04-13 14:00:10|3297.75|3297.75|3297.75|3297.75|3297.75|3297.75|3297.75|3297.75|0
1649858420000|2022-04-13 14:00:20|3297.67|3297.67|3297.78|3297.78|3297.78|3297.78|3297.67|3297.67|0
1649858440000|2022-04-13 14:00:40|3297.66|3297.66|3297.34|3297.34|3297.66|3297.66|3297.34|3297.34|0
1649858450000|2022-04-13 14:00:50|3297.44|3297.44|3297.44|3297.44|3297.44|3297.44|3297.44|3297.44|0
1649858460000|2022-04-13 14:01:00|3297.77|3297.77|3297.77|3297.77|3297.77|3297.77|3297.77|3297.77|0
1649858470000|2022-04-13 14:01:10|3298.05|3298.05|3298.23|3298.23|3298.23|3298.23|3298.05|3298.05|0
1649858480000|2022-04-13 14:01:20|3297.9|3297.9|3298|3298|3298|3298|3297.9|3297.9|0
1649858490000|2022-04-13 14:01:30|3298.23|3298.23|3298.27|3298.27|3298.35|3298.35|3298.23|3298.23|0
1649858510000|2022-04-13 14:01:50|3298.18|3298.18|3298.18|3298.18|3298.26|3298.26|3298.14|3298.14|0
1649858520000|2022-04-13 14:02:00|3298.05|3298.05|3298.05|3298.05|3298.05|3298.05|3298.05|3298.05|0
1649858530000|2022-04-13 14:02:10|3298.16|3298.16|3298.24|3298.24|3298.24|3298.24|3298.16|3298.16|0
1649858540000|2022-04-13 14:02:20|3297.79|3297.79|3297.75|3297.75|3297.79|3297.79|3297.75|3297.75|0
1649858550000|2022-04-13 14:02:30|3298.08|3298.08|3298.19|3298.19|3298.19|3298.19|3298.08|3298.08|0
1649858560000|2022-04-13 14:02:40|3298.26|3298.26|3298.26|3298.26|3298.26|3298.26|3298.26|3298.26|0
1649858580000|2022-04-13 14:03:00|3298.59|3298.59|3298.84|3298.84|3298.84|3298.84|3298.59|3298.59|0
1649858600000|2022-04-13 14:03:20|3298.95|3298.95|3298.95|3298.95|3298.95|3298.95|3298.95|3298.95|0
1649858620000|2022-04-13 14:03:40|3299.06|3299.06|3299.06|3299.06|3299.06|3299.06|3299.06|3299.06|0
1649858640000|2022-04-13 14:04:00|3299.16|3299.16|3299.58|3299.58|3299.58|3299.58|3299.06|3299.06|0
1649858650000|2022-04-13 14:04:10|3299.68|3299.68|3299.68|3299.68|3299.68|3299.68|3299.68|3299.68|0
1649858670000|2022-04-13 14:04:30|3299.79|3299.79|3300.12|3300.12|3300.12|3300.12|3299.79|3299.79|0
1649858680000|2022-04-13 14:04:40|3300.28|3300.28|3300.28|3300.28|3300.44|3300.44|3300.28|3300.28|0
1649858690000|2022-04-13 14:04:50|3300.45|3300.45|3300.64|3300.64|3300.64|3300.64|3300.45|3300.45|0
1649858700000|2022-04-13 14:05:00|3300.73|3300.73|3300.77|3300.77|3300.77|3300.77|3300.73|3300.73|0
1649858710000|2022-04-13 14:05:10|3300.8|3300.8|3301.6|3301.6|3301.6|3301.6|3300.8|3300.8|0
1649858720000|2022-04-13 14:05:20|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|0
1649858730000|2022-04-13 14:05:30|3301.78|3301.78|3301.78|3301.78|3301.78|3301.78|3301.78|3301.78|0
1649858750000|2022-04-13 14:05:50|3301.67|3301.67|3302.08|3302.08|3302.08|3302.08|3301.63|3301.63|0
1649858760000|2022-04-13 14:06:00|3302.18|3302.18|3301.83|3301.83|3302.18|3302.18|3301.83|3301.83|0
1649858780000|2022-04-13 14:06:20|3301.87|3301.87|3301.87|3301.87|3301.87|3301.87|3301.69|3301.69|0
1649858790000|2022-04-13 14:06:30|3301.79|3301.79|3301.79|3301.79|3301.79|3301.79|3301.79|3301.79|0
1649858810000|2022-04-13 14:06:50|3301.86|3301.86|3301.62|3301.62|3301.86|3301.86|3301.62|3301.62|0
1649858820000|2022-04-13 14:07:00|3301.52|3301.52|3301.52|3301.52|3301.52|3301.52|3301.52|3301.52|0
1649858830000|2022-04-13 14:07:10|3301.36|3301.36|3300.64|3300.64|3301.36|3301.36|3300.64|3300.64|0
1649858840000|2022-04-13 14:07:20|3300.6|3300.6|3299.82|3299.82|3300.6|3300.6|3299.82|3299.82|0
1649858880000|2022-04-13 14:08:00|3299.6|3299.6|3297.83|3297.83|3299.6|3299.6|3297.83|3297.83|0
1649858890000|2022-04-13 14:08:10|3298.17|3298.17|3298.34|3298.34|3298.34|3298.34|3298.17|3298.17|0
1649858920000|2022-04-13 14:08:40|3298.42|3298.42|3298.01|3298.01|3298.42|3298.42|3298.01|3298.01|0
1649858930000|2022-04-13 14:08:50|3297.67|3297.67|3297.23|3297.23|3297.67|3297.67|3297.23|3297.23|0
1649858940000|2022-04-13 14:09:00|3297.03|3297.03|3296.6|3296.6|3297.03|3297.03|3296.49|3296.49|0
1649858960000|2022-04-13 14:09:20|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|0
1649859000000|2022-04-13 14:10:00|3296.02|3296.02|3295.39|3295.39|3296.02|3296.02|3295.39|3295.39|0
1649859010000|2022-04-13 14:10:10|3295.2|3295.2|3294.76|3294.76|3295.2|3295.2|3294.76|3294.76|0
1649859020000|2022-04-13 14:10:20|3294.86|3294.86|3294.78|3294.78|3294.86|3294.86|3294.78|3294.78|0
1649859050000|2022-04-13 14:10:50|3294.82|3294.82|3294.82|3294.82|3294.82|3294.82|3294.82|3294.82|0
1649859070000|2022-04-13 14:11:10|3294.75|3294.75|3294.75|3294.75|3294.75|3294.75|3294.75|3294.75|0
1649859080000|2022-04-13 14:11:20|3294.91|3294.91|3294.99|3294.99|3294.99|3294.99|3294.91|3294.91|0
1649859110000|2022-04-13 14:11:50|3295.03|3295.03|3295.1|3295.1|3295.1|3295.1|3295.03|3295.03|0
1649859120000|2022-04-13 14:12:00|3295.26|3295.26|3295.59|3295.59|3295.59|3295.59|3295.26|3295.26|0
1649859130000|2022-04-13 14:12:10|3295.8|3295.8|3295.98|3295.98|3295.98|3295.98|3295.8|3295.8|0
1649859140000|2022-04-13 14:12:20|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|0
1649859200000|2022-04-13 14:13:20|3296.26|3296.26|3296.46|3296.46|3296.46|3296.46|3296.26|3296.26|0
1649859210000|2022-04-13 14:13:30|3296.57|3296.57|3296.7|3296.7|3296.7|3296.7|3296.57|3296.57|0
1649859220000|2022-04-13 14:13:40|3296.95|3296.95|3296.95|3296.95|3296.95|3296.95|3296.95|3296.95|0
1649859250000|2022-04-13 14:14:10|3296.85|3296.85|3296.61|3296.61|3296.85|3296.85|3296.61|3296.61|0
1649859260000|2022-04-13 14:14:20|3296.66|3296.66|3296.66|3296.66|3296.66|3296.66|3296.66|3296.66|0
1649859290000|2022-04-13 14:14:50|3296.99|3296.99|3297.11|3297.11|3297.11|3297.11|3296.99|3296.99|0
1649859300000|2022-04-13 14:15:00|3297.21|3297.21|3297.21|3297.21|3297.21|3297.21|3297.21|3297.21|0
1649859310000|2022-04-13 14:15:10|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|3297.4|0
1649859320000|2022-04-13 14:15:20|3297.43|3297.43|3297.43|3297.43|3297.43|3297.43|3297.43|3297.43|0
1649859340000|2022-04-13 14:15:40|3297.51|3297.51|3298.46|3298.46|3298.46|3298.46|3297.51|3297.51|0
1649859350000|2022-04-13 14:15:50|3298.35|3298.35|3298.35|3298.35|3298.35|3298.35|3298.35|3298.35|0
1649859360000|2022-04-13 14:16:00|3298.45|3298.45|3298.53|3298.53|3298.53|3298.53|3298.45|3298.45|0
1649859370000|2022-04-13 14:16:10|3298.63|3298.63|3298.81|3298.81|3298.81|3298.81|3298.63|3298.63|0
1649859380000|2022-04-13 14:16:20|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|0
1649859390000|2022-04-13 14:16:30|3298.63|3298.63|3298.7|3298.7|3298.7|3298.7|3298.52|3298.52|0
1649859400000|2022-04-13 14:16:40|3298.74|3298.74|3298.78|3298.78|3298.78|3298.78|3298.74|3298.74|0
1649859410000|2022-04-13 14:16:50|3298.86|3298.86|3298.9|3298.9|3298.9|3298.9|3298.86|3298.86|0
1649859420000|2022-04-13 14:17:00|3299.57|3299.57|3299.63|3299.63|3299.63|3299.63|3299.57|3299.57|0
1649859450000|2022-04-13 14:17:30|3299.55|3299.55|3299.55|3299.55|3299.55|3299.55|3299.55|3299.55|0
1649859460000|2022-04-13 14:17:40|3299.43|3299.43|3299.43|3299.43|3299.43|3299.43|3299.43|3299.43|0
1649859480000|2022-04-13 14:18:00|3299.25|3299.25|3299.29|3299.29|3299.33|3299.33|3299.25|3299.25|0
1649859530000|2022-04-13 14:18:50|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|0
1649859540000|2022-04-13 14:19:00|3299.03|3299.03|3298.93|3298.93|3299.03|3299.03|3298.93|3298.93|0
1649859570000|2022-04-13 14:19:30|3298.77|3298.77|3298.77|3298.77|3298.77|3298.77|3298.77|3298.77|0
1649859600000|2022-04-13 14:20:00|3298.69|3298.69|3298.58|3298.58|3298.69|3298.69|3298.58|3298.58|0
1649859620000|2022-04-13 14:20:20|3298.66|3298.66|3298.66|3298.66|3298.66|3298.66|3298.66|3298.66|0
1649859630000|2022-04-13 14:20:30|3298.77|3298.77|3298.77|3298.77|3298.77|3298.77|3298.77|3298.77|0
1649859650000|2022-04-13 14:20:50|3298.85|3298.85|3298.85|3298.85|3298.85|3298.85|3298.85|3298.85|0
1649859660000|2022-04-13 14:21:00|3298.97|3298.97|3298.97|3298.97|3298.97|3298.97|3298.97|3298.97|0
1649859680000|2022-04-13 14:21:20|3298.76|3298.76|3298.76|3298.76|3298.76|3298.76|3298.76|3298.76|0
1649859730000|2022-04-13 14:22:10|3298.74|3298.74|3298.74|3298.74|3298.74|3298.74|3298.74|3298.74|0
1649859740000|2022-04-13 14:22:20|3298.64|3298.64|3298.71|3298.71|3298.71|3298.71|3298.64|3298.64|0
1649859770000|2022-04-13 14:22:50|3298.61|3298.61|3298.61|3298.61|3298.61|3298.61|3298.61|3298.61|0
1649859780000|2022-04-13 14:23:00|3298.41|3298.41|3298.36|3298.36|3298.41|3298.41|3298.36|3298.36|0
1649859790000|2022-04-13 14:23:10|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|0
1649859800000|2022-04-13 14:23:20|3298.13|3298.13|3298.13|3298.13|3298.13|3298.13|3298.13|3298.13|0
1649859810000|2022-04-13 14:23:30|3298.17|3298.17|3298.32|3298.32|3298.32|3298.32|3298.17|3298.17|0
1649859830000|2022-04-13 14:23:50|3298.18|3298.18|3298.18|3298.18|3298.18|3298.18|3298.18|3298.18|0
1649859840000|2022-04-13 14:24:00|3298.28|3298.28|3298.39|3298.39|3298.39|3298.39|3298.28|3298.28|0
1649859850000|2022-04-13 14:24:10|3298.51|3298.51|3298.63|3298.63|3298.63|3298.63|3298.51|3298.51|0
1649859870000|2022-04-13 14:24:30|3298.42|3298.42|3298.48|3298.48|3298.48|3298.48|3298.3|3298.3|0
1649859880000|2022-04-13 14:24:40|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|0
1649859920000|2022-04-13 14:25:20|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|0
1649859950000|2022-04-13 14:25:50|3298.42|3298.42|3298.42|3298.42|3298.42|3298.42|3298.42|3298.42|0
1649859960000|2022-04-13 14:26:00|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|0
1649859970000|2022-04-13 14:26:10|3298.37|3298.37|3298.21|3298.21|3298.37|3298.37|3298.21|3298.21|0
1649860000000|2022-04-13 14:26:40|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|0
1649860010000|2022-04-13 14:26:50|3297.76|3297.76|3297.76|3297.76|3297.76|3297.76|3297.76|3297.76|0
1649860020000|2022-04-13 14:27:00|3297.62|3297.62|3297.7|3297.7|3297.7|3297.7|3297.62|3297.62|0
1649860030000|2022-04-13 14:27:10|3297.79|3297.79|3297.7|3297.7|3297.79|3297.79|3297.7|3297.7|0
1649860040000|2022-04-13 14:27:20|3297.79|3297.79|3297.07|3297.07|3297.79|3297.79|3297.07|3297.07|0
1649860050000|2022-04-13 14:27:30|3297.02|3297.02|3297.02|3297.02|3297.02|3297.02|3297.02|3297.02|0
1649860060000|2022-04-13 14:27:40|3297.17|3297.17|3297.35|3297.35|3297.35|3297.35|3297.17|3297.17|0
1649860070000|2022-04-13 14:27:50|3297.25|3297.25|3297.15|3297.15|3297.25|3297.25|3297.15|3297.15|0
1649860080000|2022-04-13 14:28:00|3296.99|3296.99|3296.87|3296.87|3296.99|3296.99|3296.87|3296.87|0
1649860090000|2022-04-13 14:28:10|3297.2|3297.2|3296.71|3296.71|3297.2|3297.2|3296.71|3296.71|0
1649860110000|2022-04-13 14:28:30|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|3296.51|0
1649860120000|2022-04-13 14:28:40|3296.43|3296.43|3296.43|3296.43|3296.43|3296.43|3296.43|3296.43|0
1649860140000|2022-04-13 14:29:00|3296.64|3296.64|3296.72|3296.72|3296.72|3296.72|3296.64|3296.64|0
1649860150000|2022-04-13 14:29:10|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|3296.81|0
1649860160000|2022-04-13 14:29:20|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|0
1649860170000|2022-04-13 14:29:30|3297.48|3297.48|3297.53|3297.53|3297.53|3297.53|3297.48|3297.48|0
1649860190000|2022-04-13 14:29:50|3297.12|3297.12|3297.25|3297.25|3297.25|3297.25|3297.12|3297.12|0
1649860200000|2022-04-13 14:30:00|3297.35|3297.35|3297.4|3297.4|3297.4|3297.4|3297.19|3297.19|0
1649860210000|2022-04-13 14:30:10|3297.29|3297.29|3297.4|3297.4|3297.4|3297.4|3297.29|3297.29|0
1649860220000|2022-04-13 14:30:20|3297.47|3297.47|3297.5|3297.5|3297.5|3297.5|3297.47|3297.47|0
1649860230000|2022-04-13 14:30:30|3297.73|3297.73|3298.3|3298.3|3298.3|3298.3|3297.73|3297.73|0
1649860240000|2022-04-13 14:30:40|3298.97|3298.97|3300.03|3300.03|3300.03|3300.03|3298.97|3298.97|0
1649860270000|2022-04-13 14:31:10|3299.95|3299.95|3299.95|3299.95|3299.95|3299.95|3299.95|3299.95|0
1649860280000|2022-04-13 14:31:20|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|0
1649860300000|2022-04-13 14:31:40|3299.91|3299.91|3299.98|3299.98|3299.98|3299.98|3299.91|3299.91|0
1649860320000|2022-04-13 14:32:00|3300.09|3300.09|3300.09|3300.09|3300.09|3300.09|3300.09|3300.09|0
1649860330000|2022-04-13 14:32:10|3300.05|3300.05|3300.16|3300.16|3300.16|3300.16|3299.85|3299.85|0
1649860340000|2022-04-13 14:32:20|3299.98|3299.98|3299.84|3299.84|3299.98|3299.98|3299.66|3299.66|0
1649860350000|2022-04-13 14:32:30|3300.05|3300.05|3300.05|3300.05|3300.05|3300.05|3300.05|3300.05|0
1649860360000|2022-04-13 14:32:40|3299.96|3299.96|3299.96|3299.96|3299.96|3299.96|3299.96|3299.96|0
1649860370000|2022-04-13 14:32:50|3299.78|3299.78|3299.78|3299.78|3299.78|3299.78|3299.78|3299.78|0
1649860380000|2022-04-13 14:33:00|3299.91|3299.91|3299.56|3299.56|3299.91|3299.91|3299.33|3299.33|0
1649860390000|2022-04-13 14:33:10|3299.64|3299.64|3300.15|3300.15|3300.33|3300.33|3299.64|3299.64|0
1649860400000|2022-04-13 14:33:20|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|0
1649860410000|2022-04-13 14:33:30|3300.14|3300.14|3299.81|3299.81|3300.14|3300.14|3299.81|3299.81|0
1649860420000|2022-04-13 14:33:40|3299.68|3299.68|3300.09|3300.09|3300.09|3300.09|3299.68|3299.68|0
1649860430000|2022-04-13 14:33:50|3299.98|3299.98|3299.98|3299.98|3299.98|3299.98|3299.98|3299.98|0
1649860460000|2022-04-13 14:34:20|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|0
1649860470000|2022-04-13 14:34:30|3299.9|3299.9|3299.9|3299.9|3299.9|3299.9|3299.9|3299.9|0
1649860480000|2022-04-13 14:34:40|3299.56|3299.56|3299.56|3299.56|3299.56|3299.56|3299.56|3299.56|0
1649860490000|2022-04-13 14:34:50|3299.49|3299.49|3299.49|3299.49|3299.49|3299.49|3299.49|3299.49|0
1649860500000|2022-04-13 14:35:00|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|3299.59|0
1649860510000|2022-04-13 14:35:10|3299.26|3299.26|3298.81|3298.81|3299.26|3299.26|3298.81|3298.81|0
1649860520000|2022-04-13 14:35:20|3299.14|3299.14|3299.24|3299.24|3299.24|3299.24|3299.14|3299.14|0
1649860530000|2022-04-13 14:35:30|3299.04|3299.04|3298.93|3298.93|3299.04|3299.04|3298.93|3298.93|0
1649860540000|2022-04-13 14:35:40|3298.83|3298.83|3298.24|3298.24|3298.83|3298.83|3298.24|3298.24|0
1649860550000|2022-04-13 14:35:50|3298.57|3298.57|3298.57|3298.57|3298.57|3298.57|3298.57|3298.57|0
1649860560000|2022-04-13 14:36:00|3298.49|3298.49|3298.49|3298.49|3298.49|3298.49|3298.49|3298.49|0
1649860590000|2022-04-13 14:36:30|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|0
1649860610000|2022-04-13 14:36:50|3298.34|3298.34|3298.34|3298.34|3298.34|3298.34|3298.34|3298.34|0
1649860620000|2022-04-13 14:37:00|3298.38|3298.38|3298.42|3298.42|3298.42|3298.42|3298.38|3298.38|0
1649860630000|2022-04-13 14:37:10|3298.38|3298.38|3298.51|3298.51|3298.51|3298.51|3298.38|3298.38|0
1649860640000|2022-04-13 14:37:20|3298.47|3298.47|3298.43|3298.43|3298.47|3298.47|3298.43|3298.43|0
1649860650000|2022-04-13 14:37:30|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|3298.39|0
1649860670000|2022-04-13 14:37:50|3298.73|3298.73|3298.73|3298.73|3298.73|3298.73|3298.73|3298.73|0
1649860680000|2022-04-13 14:38:00|3298.77|3298.77|3298.85|3298.85|3298.85|3298.85|3298.77|3298.77|0
1649860710000|2022-04-13 14:38:30|3298.89|3298.89|3298.89|3298.89|3298.89|3298.89|3298.89|3298.89|0
1649860720000|2022-04-13 14:38:40|3298.7|3298.7|3298.7|3298.7|3298.7|3298.7|3298.7|3298.7|0
1649860730000|2022-04-13 14:38:50|3298.66|3298.66|3298.58|3298.58|3298.66|3298.66|3298.58|3298.58|0
1649860760000|2022-04-13 14:39:20|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|3298.5|0
1649860770000|2022-04-13 14:39:30|3298.43|3298.43|3298.2|3298.2|3298.43|3298.43|3298.2|3298.2|0
1649860790000|2022-04-13 14:39:50|3298.17|3298.17|3298.19|3298.19|3298.3|3298.3|3298.17|3298.17|0
1649860800000|2022-04-13 14:40:00|3298.09|3298.09|3297.01|3297.01|3298.11|3298.11|3297.01|3297.01|0
1649860810000|2022-04-13 14:40:10|3297.09|3297.09|3296.65|3296.65|3297.12|3297.12|3296.65|3296.65|0
1649860850000|2022-04-13 14:40:50|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|3296.24|0
1649860860000|2022-04-13 14:41:00|3295.92|3295.92|3295.92|3295.92|3295.92|3295.92|3295.92|3295.92|0
1649860870000|2022-04-13 14:41:10|3295.72|3295.72|3295.83|3295.83|3295.83|3295.83|3295.72|3295.72|0
1649860880000|2022-04-13 14:41:20|3295.94|3295.94|3296.06|3296.06|3296.06|3296.06|3295.94|3295.94|0
1649860890000|2022-04-13 14:41:30|3296.16|3296.16|3296.36|3296.36|3296.36|3296.36|3296.16|3296.16|0
1649860900000|2022-04-13 14:41:40|3296.79|3296.79|3297.06|3297.06|3297.06|3297.06|3296.79|3296.79|0
1649860910000|2022-04-13 14:41:50|3297.3|3297.3|3297.72|3297.72|3297.72|3297.72|3297.3|3297.3|0
1649860920000|2022-04-13 14:42:00|3297.75|3297.75|3298.14|3298.14|3298.14|3298.14|3297.75|3297.75|0
1649860940000|2022-04-13 14:42:20|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|3298.3|0
1649860980000|2022-04-13 14:43:00|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|3298.21|0
1649860990000|2022-04-13 14:43:10|3298.32|3298.32|3298.32|3298.32|3298.32|3298.32|3298.32|3298.32|0
1649861010000|2022-04-13 14:43:30|3298.39|3298.39|3298.81|3298.81|3298.81|3298.81|3298.39|3298.39|0
1649861020000|2022-04-13 14:43:40|3298.89|3298.89|3298.92|3298.92|3298.92|3298.92|3298.82|3298.82|0
1649861030000|2022-04-13 14:43:50|3299.03|3299.03|3299.03|3299.03|3299.03|3299.03|3299.03|3299.03|0
1649861040000|2022-04-13 14:44:00|3298.96|3298.96|3299.01|3299.01|3299.01|3299.01|3298.96|3298.96|0
1649861050000|2022-04-13 14:44:10|3299.17|3299.17|3299.76|3299.76|3299.76|3299.76|3299.17|3299.17|0
1649861060000|2022-04-13 14:44:20|3299.96|3299.96|3300.04|3300.04|3300.04|3300.04|3299.96|3299.96|0
1649861080000|2022-04-13 14:44:40|3300.22|3300.22|3300.22|3300.22|3300.22|3300.22|3300.22|3300.22|0
1649861100000|2022-04-13 14:45:00|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|0
1649861110000|2022-04-13 14:45:10|3300.65|3300.65|3300.65|3300.65|3300.65|3300.65|3300.65|3300.65|0
1649861120000|2022-04-13 14:45:20|3300.75|3300.75|3300.64|3300.64|3300.75|3300.75|3300.64|3300.64|0
1649861130000|2022-04-13 14:45:30|3300.71|3300.71|3300.6|3300.6|3300.71|3300.71|3300.6|3300.6|0
1649861150000|2022-04-13 14:45:50|3300.71|3300.71|3300.75|3300.75|3300.75|3300.75|3300.71|3300.71|0
1649861160000|2022-04-13 14:46:00|3300.86|3300.86|3300.86|3300.86|3300.86|3300.86|3300.65|3300.65|0
1649861170000|2022-04-13 14:46:10|3300.93|3300.93|3300.73|3300.73|3300.93|3300.93|3300.73|3300.73|0
1649861180000|2022-04-13 14:46:20|3300.63|3300.63|3300.87|3300.87|3300.87|3300.87|3300.63|3300.63|0
1649861190000|2022-04-13 14:46:30|3300.98|3300.98|3301.53|3301.53|3301.53|3301.53|3300.98|3300.98|0
1649861200000|2022-04-13 14:46:40|3301.62|3301.62|3301.81|3301.81|3301.86|3301.86|3301.52|3301.52|0
1649861210000|2022-04-13 14:46:50|3301.7|3301.7|3301.6|3301.6|3301.7|3301.7|3301.6|3301.6|0
1649861220000|2022-04-13 14:47:00|3301.7|3301.7|3301.42|3301.42|3301.7|3301.7|3301.42|3301.42|0
1649861230000|2022-04-13 14:47:10|3301.34|3301.34|3301.24|3301.24|3301.34|3301.34|3301.24|3301.24|0
1649861240000|2022-04-13 14:47:20|3301.14|3301.14|3301.42|3301.42|3301.42|3301.42|3301.14|3301.14|0
1649861250000|2022-04-13 14:47:30|3301.08|3301.08|3300.85|3300.85|3301.16|3301.16|3300.85|3300.85|0
1649861260000|2022-04-13 14:47:40|3300.77|3300.77|3300.56|3300.56|3300.87|3300.87|3300.56|3300.56|0
1649861270000|2022-04-13 14:47:50|3300.87|3300.87|3300.87|3300.87|3300.87|3300.87|3300.87|3300.87|0
1649861310000|2022-04-13 14:48:30|3300.77|3300.77|3300.69|3300.69|3300.77|3300.77|3300.69|3300.69|0
1649861320000|2022-04-13 14:48:40|3300.61|3300.61|3300.61|3300.61|3300.61|3300.61|3300.61|3300.61|0
1649861330000|2022-04-13 14:48:50|3300.1|3300.1|3300.02|3300.02|3300.1|3300.1|3300.02|3300.02|0
1649861340000|2022-04-13 14:49:00|3300.12|3300.12|3300.28|3300.28|3300.28|3300.28|3300.12|3300.12|0
1649861350000|2022-04-13 14:49:10|3300.24|3300.24|3300.24|3300.24|3300.24|3300.24|3300.2|3300.2|0
1649861370000|2022-04-13 14:49:30|3300.34|3300.34|3300.41|3300.41|3300.41|3300.41|3300.34|3300.34|0
1649861380000|2022-04-13 14:49:40|3300.52|3300.52|3300.33|3300.33|3300.52|3300.52|3300.33|3300.33|0
1649861400000|2022-04-13 14:50:00|3300.24|3300.24|3300.16|3300.16|3300.24|3300.24|3300.16|3300.16|0
1649861410000|2022-04-13 14:50:10|3300.24|3300.24|3300.14|3300.14|3300.24|3300.24|3300.14|3300.14|0
1649861420000|2022-04-13 14:50:20|3300.22|3300.22|3300.32|3300.32|3300.32|3300.32|3300.22|3300.22|0
1649861440000|2022-04-13 14:50:40|3300.42|3300.42|3300.16|3300.16|3300.42|3300.42|3300.16|3300.16|0
1649861510000|2022-04-13 14:51:50|3300.12|3300.12|3300.2|3300.2|3300.31|3300.31|3300.12|3300.12|0
1649861520000|2022-04-13 14:52:00|3299.87|3299.87|3299.38|3299.38|3299.87|3299.87|3299.25|3299.25|0
1649861530000|2022-04-13 14:52:10|3299.42|3299.42|3299.52|3299.52|3299.52|3299.52|3299.42|3299.42|0
1649861540000|2022-04-13 14:52:20|3299.42|3299.42|3299.42|3299.42|3299.42|3299.42|3299.42|3299.42|0
1649861550000|2022-04-13 14:52:30|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|0
1649861560000|2022-04-13 14:52:40|3299.7|3299.7|3299.7|3299.7|3299.7|3299.7|3299.7|3299.7|0
1649861570000|2022-04-13 14:52:50|3299.78|3299.78|3299.78|3299.78|3299.78|3299.78|3299.78|3299.78|0
1649861590000|2022-04-13 14:53:10|3300.09|3300.09|3300.09|3300.09|3300.2|3300.2|3300.09|3300.09|0
1649861600000|2022-04-13 14:53:20|3300.21|3300.21|3300.32|3300.32|3300.32|3300.32|3300.21|3300.21|0
1649861640000|2022-04-13 14:54:00|3300.39|3300.39|3300.39|3300.39|3300.39|3300.39|3300.39|3300.39|0
1649861650000|2022-04-13 14:54:10|3300.68|3300.68|3300.75|3300.75|3300.8|3300.8|3300.68|3300.68|0
1649861660000|2022-04-13 14:54:20|3300.82|3300.82|3301.08|3301.08|3301.08|3301.08|3300.82|3300.82|0
1649861670000|2022-04-13 14:54:30|3301.05|3301.05|3301.39|3301.39|3301.39|3301.39|3301.05|3301.05|0
1649861680000|2022-04-13 14:54:40|3301.55|3301.55|3301.62|3301.62|3301.62|3301.62|3301.55|3301.55|0
1649861690000|2022-04-13 14:54:50|3301.94|3301.94|3303.1|3303.1|3303.1|3303.1|3301.94|3301.94|0
1649861700000|2022-04-13 14:55:00|3303.21|3303.21|3303.32|3303.32|3303.32|3303.32|3303.21|3303.21|0
1649861720000|2022-04-13 14:55:20|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|0
1649861770000|2022-04-13 14:56:10|3303.39|3303.39|3303.47|3303.47|3303.47|3303.47|3303.39|3303.39|0
1649861810000|2022-04-13 14:56:50|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|0
1649861820000|2022-04-13 14:57:00|3303.46|3303.46|3303.46|3303.46|3303.46|3303.46|3303.46|3303.46|0
1649861830000|2022-04-13 14:57:10|3303.67|3303.67|3303.53|3303.53|3303.67|3303.67|3303.53|3303.53|0
1649861840000|2022-04-13 14:57:20|3303.63|3303.63|3303.42|3303.42|3303.63|3303.63|3303.42|3303.42|0
1649861850000|2022-04-13 14:57:30|3303.31|3303.31|3303.31|3303.31|3303.31|3303.31|3303.31|3303.31|0
1649861880000|2022-04-13 14:58:00|3303.23|3303.23|3303.17|3303.17|3303.28|3303.28|3303.17|3303.17|0
1649861910000|2022-04-13 14:58:30|3303.1|3303.1|3302.92|3302.92|3303.1|3303.1|3302.92|3302.92|0
1649861920000|2022-04-13 14:58:40|3302.84|3302.84|3302.92|3302.92|3302.92|3302.92|3302.84|3302.84|0
1649861940000|2022-04-13 14:59:00|3302.84|3302.84|3303.02|3303.02|3303.02|3303.02|3302.84|3302.84|0
1649861950000|2022-04-13 14:59:10|3302.95|3302.95|3302.85|3302.85|3302.95|3302.95|3302.85|3302.85|0
1649861960000|2022-04-13 14:59:20|3302.83|3302.83|3303.04|3303.04|3303.04|3303.04|3302.76|3302.76|0
1649861970000|2022-04-13 14:59:30|3302.86|3302.86|3302.86|3302.86|3302.86|3302.86|3302.86|3302.86|0
1649861980000|2022-04-13 14:59:40|3302.76|3302.76|3302.76|3302.76|3302.76|3302.76|3302.76|3302.76|0
1649861990000|2022-04-13 14:59:50|3302.84|3302.84|3302.84|3302.84|3302.84|3302.84|3302.84|3302.84|0
1649862000000|2022-04-13 15:00:00|3303.02|3303.02|3303.72|3303.72|3303.72|3303.72|3303.02|3303.02|0
1649862010000|2022-04-13 15:00:10|3303.8|3303.8|3303.9|3303.9|3303.9|3303.9|3303.8|3303.8|0
1649862020000|2022-04-13 15:00:20|3304|3304|3304.04|3304.04|3304.08|3304.08|3303.95|3303.95|0
1649862030000|2022-04-13 15:00:30|3304.27|3304.27|3304.35|3304.35|3304.35|3304.35|3304.27|3304.27|0
1649862040000|2022-04-13 15:00:40|3304.43|3304.43|3304.46|3304.46|3304.46|3304.46|3304.35|3304.35|0
1649862050000|2022-04-13 15:00:50|3304.54|3304.54|3304.73|3304.73|3304.73|3304.73|3304.54|3304.54|0
1649862060000|2022-04-13 15:01:00|3304.76|3304.76|3305.94|3305.94|3305.94|3305.94|3304.76|3304.76|0
1649862080000|2022-04-13 15:01:20|3306.28|3306.28|3306.73|3306.73|3306.83|3306.83|3306.2|3306.2|0
1649862090000|2022-04-13 15:01:30|3306.69|3306.69|3306.59|3306.59|3306.69|3306.69|3306.59|3306.59|0
1649862100000|2022-04-13 15:01:40|3306.52|3306.52|3306.85|3306.85|3306.85|3306.85|3306.52|3306.52|0
1649862120000|2022-04-13 15:02:00|3306.94|3306.94|3306.74|3306.74|3306.94|3306.94|3306.74|3306.74|0
1649862130000|2022-04-13 15:02:10|3306.4|3306.4|3306.4|3306.4|3306.4|3306.4|3306.4|3306.4|0
1649862150000|2022-04-13 15:02:30|3306.38|3306.38|3306.38|3306.38|3306.38|3306.38|3306.38|3306.38|0
1649862160000|2022-04-13 15:02:40|3306.72|3306.72|3306.93|3306.93|3306.93|3306.93|3306.72|3306.72|0
1649862170000|2022-04-13 15:02:50|3306.9|3306.9|3306.73|3306.73|3306.9|3306.9|3306.73|3306.73|0
1649862180000|2022-04-13 15:03:00|3306.83|3306.83|3306.83|3306.83|3306.83|3306.83|3306.83|3306.83|0
1649862200000|2022-04-13 15:03:20|3306.93|3306.93|3307.11|3307.11|3307.11|3307.11|3306.93|3306.93|0
1649862220000|2022-04-13 15:03:40|3307.19|3307.19|3307.19|3307.19|3307.19|3307.19|3307.19|3307.19|0
1649862230000|2022-04-13 15:03:50|3307.12|3307.12|3307.09|3307.09|3307.12|3307.12|3307.09|3307.09|0
1649862240000|2022-04-13 15:04:00|3307.07|3307.07|3306.78|3306.78|3307.07|3307.07|3306.78|3306.78|0
1649862250000|2022-04-13 15:04:10|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|0
1649862270000|2022-04-13 15:04:30|3306.6|3306.6|3306.74|3306.74|3306.74|3306.74|3306.6|3306.6|0
1649862310000|2022-04-13 15:05:10|3307.07|3307.07|3307.07|3307.07|3307.07|3307.07|3307.07|3307.07|0
1649862330000|2022-04-13 15:05:30|3307.21|3307.21|3306.98|3306.98|3307.21|3307.21|3306.85|3306.85|0
1649862350000|2022-04-13 15:05:50|3306.94|3306.94|3306.94|3306.94|3306.94|3306.94|3306.94|3306.94|0
1649862370000|2022-04-13 15:06:10|3307.1|3307.1|3306.94|3306.94|3307.1|3307.1|3306.94|3306.94|0
1649862380000|2022-04-13 15:06:20|3306.98|3306.98|3307|3307|3307.1|3307.1|3306.98|3306.98|0
1649862390000|2022-04-13 15:06:30|3306.88|3306.88|3307.1|3307.1|3307.1|3307.1|3306.88|3306.88|0
1649862400000|2022-04-13 15:06:40|3307.05|3307.05|3307.05|3307.05|3307.05|3307.05|3307.05|3307.05|0
1649862410000|2022-04-13 15:06:50|3307.16|3307.16|3307.16|3307.16|3307.16|3307.16|3307.16|3307.16|0
1649862420000|2022-04-13 15:07:00|3307.24|3307.24|3307.58|3307.58|3307.58|3307.58|3307.24|3307.24|0
1649862440000|2022-04-13 15:07:20|3307.53|3307.53|3307.53|3307.53|3307.53|3307.53|3307.53|3307.53|0
1649862450000|2022-04-13 15:07:30|3307.32|3307.32|3307.32|3307.32|3307.32|3307.32|3307.32|3307.32|0
1649862460000|2022-04-13 15:07:40|3307.55|3307.55|3307.55|3307.55|3307.55|3307.55|3307.55|3307.55|0
1649862470000|2022-04-13 15:07:50|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1649862500000|2022-04-13 15:08:20|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|0
1649862520000|2022-04-13 15:08:40|3307.73|3307.73|3307.66|3307.66|3307.73|3307.73|3307.66|3307.66|0
1649862530000|2022-04-13 15:08:50|3307.82|3307.82|3307.82|3307.82|3307.82|3307.82|3307.82|3307.82|0
1649862540000|2022-04-13 15:09:00|3307.86|3307.86|3307.94|3307.94|3308.15|3308.15|3307.86|3307.86|0
1649862550000|2022-04-13 15:09:10|3308.09|3308.09|3308.17|3308.17|3308.17|3308.17|3308.09|3308.09|0
1649862570000|2022-04-13 15:09:30|3308.24|3308.24|3308.24|3308.24|3308.24|3308.24|3308.24|3308.24|0
1649862580000|2022-04-13 15:09:40|3308.35|3308.35|3308.35|3308.35|3308.35|3308.35|3308.35|3308.35|0
1649862590000|2022-04-13 15:09:50|3308.42|3308.42|3308.35|3308.35|3308.42|3308.42|3308.35|3308.35|0
1649862600000|2022-04-13 15:10:00|3308.19|3308.19|3308.02|3308.02|3308.19|3308.19|3307.94|3307.94|0
1649862610000|2022-04-13 15:10:10|3308.22|3308.22|3307.42|3307.42|3308.22|3308.22|3307.42|3307.42|0
1649862620000|2022-04-13 15:10:20|3307.53|3307.53|3307.48|3307.48|3307.53|3307.53|3307.48|3307.48|0
1649862640000|2022-04-13 15:10:40|3307.53|3307.53|3307.82|3307.82|3307.82|3307.82|3307.53|3307.53|0
1649862660000|2022-04-13 15:11:00|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|0
1649862680000|2022-04-13 15:11:20|3308|3308|3307.93|3307.93|3308|3308|3307.89|3307.89|0
1649862690000|2022-04-13 15:11:30|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|0
1649862720000|2022-04-13 15:12:00|3307.81|3307.81|3307.69|3307.69|3307.81|3307.81|3307.69|3307.69|0
1649862730000|2022-04-13 15:12:10|3308.02|3308.02|3307.88|3307.88|3308.02|3308.02|3307.88|3307.88|0
1649862740000|2022-04-13 15:12:20|3307.95|3307.95|3307.95|3307.95|3307.95|3307.95|3307.95|3307.95|0
1649862750000|2022-04-13 15:12:30|3308.08|3308.08|3308.16|3308.16|3308.16|3308.16|3307.97|3307.97|0
1649862760000|2022-04-13 15:12:40|3308.08|3308.08|3308.08|3308.08|3308.08|3308.08|3308.08|3308.08|0
1649862770000|2022-04-13 15:12:50|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|0
1649862780000|2022-04-13 15:13:00|3308.23|3308.23|3308.16|3308.16|3308.39|3308.39|3308.16|3308.16|0
1649862800000|2022-04-13 15:13:20|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|0
1649862810000|2022-04-13 15:13:30|3308.43|3308.43|3308.9|3308.9|3308.94|3308.94|3308.43|3308.43|0
1649862820000|2022-04-13 15:13:40|3309.11|3309.11|3309.42|3309.42|3309.42|3309.42|3309.11|3309.11|0
1649862830000|2022-04-13 15:13:50|3309.5|3309.5|3309.6|3309.6|3309.6|3309.6|3309.43|3309.43|0
1649862840000|2022-04-13 15:14:00|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|0
1649862850000|2022-04-13 15:14:10|3309.58|3309.58|3309.58|3309.58|3309.58|3309.58|3309.58|3309.58|0
1649862860000|2022-04-13 15:14:20|3309.66|3309.66|3310.55|3310.55|3310.55|3310.55|3309.66|3309.66|0
1649862880000|2022-04-13 15:14:40|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|0
1649862890000|2022-04-13 15:14:50|3310.74|3310.74|3310.74|3310.74|3310.74|3310.74|3310.74|3310.74|0
1649862900000|2022-04-13 15:15:00|3310.99|3310.99|3310.24|3310.24|3311.04|3311.04|3310.24|3310.24|0
1649862910000|2022-04-13 15:15:10|3309.91|3309.91|3310.03|3310.03|3310.03|3310.03|3309.91|3309.91|0
1649862930000|2022-04-13 15:15:30|3309.82|3309.82|3310|3310|3310|3310|3309.82|3309.82|0
1649862940000|2022-04-13 15:15:40|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|0
1649862950000|2022-04-13 15:15:50|3310.17|3310.17|3310.17|3310.17|3310.17|3310.17|3310.17|3310.17|0
1649862960000|2022-04-13 15:16:00|3310.1|3310.1|3310.01|3310.01|3310.1|3310.1|3310.01|3310.01|0
1649862980000|2022-04-13 15:16:20|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|0
1649863000000|2022-04-13 15:16:40|3310.08|3310.08|3310.31|3310.31|3310.31|3310.31|3310.08|3310.08|0
1649863010000|2022-04-13 15:16:50|3310.41|3310.41|3310.41|3310.41|3310.41|3310.41|3310.41|3310.41|0
1649863020000|2022-04-13 15:17:00|3310.24|3310.24|3310.24|3310.24|3310.24|3310.24|3310.24|3310.24|0
1649863030000|2022-04-13 15:17:10|3310.44|3310.44|3310.35|3310.35|3310.44|3310.44|3310.35|3310.35|0
1649863050000|2022-04-13 15:17:30|3310.53|3310.53|3310.74|3310.74|3310.74|3310.74|3310.32|3310.32|0
1649863060000|2022-04-13 15:17:40|3310.62|3310.62|3310.62|3310.62|3310.62|3310.62|3310.62|3310.62|0
1649863070000|2022-04-13 15:17:50|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|0
1649863080000|2022-04-13 15:18:00|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|0
1649863090000|2022-04-13 15:18:10|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|0
1649863120000|2022-04-13 15:18:40|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|0
1649863130000|2022-04-13 15:18:50|3310.35|3310.35|3310.14|3310.14|3310.35|3310.35|3310.14|3310.14|0
1649863150000|2022-04-13 15:19:10|3310.32|3310.32|3310.56|3310.56|3310.56|3310.56|3310.32|3310.32|0
1649863160000|2022-04-13 15:19:20|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|0
1649863180000|2022-04-13 15:19:40|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|0
1649863200000|2022-04-13 15:20:00|3310.45|3310.45|3310.34|3310.34|3310.45|3310.45|3310.27|3310.27|0
1649863210000|2022-04-13 15:20:10|3310.42|3310.42|3310.42|3310.42|3310.42|3310.42|3310.42|3310.42|0
1649863220000|2022-04-13 15:20:20|3310.5|3310.5|3310.62|3310.62|3310.62|3310.62|3310.5|3310.5|0
1649863230000|2022-04-13 15:20:30|3310.51|3310.51|3309.94|3309.94|3310.51|3310.51|3309.94|3309.94|0
1649863240000|2022-04-13 15:20:40|3309.9|3309.9|3309.82|3309.82|3309.9|3309.9|3309.82|3309.82|0
1649863250000|2022-04-13 15:20:50|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|0
1649863260000|2022-04-13 15:21:00|3309.92|3309.92|3310.02|3310.02|3310.02|3310.02|3309.92|3309.92|0
1649863270000|2022-04-13 15:21:10|3310.18|3310.18|3310.51|3310.51|3310.51|3310.51|3310.18|3310.18|0
1649863280000|2022-04-13 15:21:20|3310.58|3310.58|3310.76|3310.76|3310.76|3310.76|3310.58|3310.58|0
1649863290000|2022-04-13 15:21:30|3310.58|3310.58|3310.62|3310.62|3310.62|3310.62|3310.58|3310.58|0
1649863310000|2022-04-13 15:21:50|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|0
1649863340000|2022-04-13 15:22:20|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|0
1649863350000|2022-04-13 15:22:30|3310.72|3310.72|3310.41|3310.41|3310.72|3310.72|3310.41|3310.41|0
1649863380000|2022-04-13 15:23:00|3310.29|3310.29|3310.26|3310.26|3310.29|3310.29|3310.26|3310.26|0
1649863400000|2022-04-13 15:23:20|3310.43|3310.43|3310.32|3310.32|3310.43|3310.43|3310.32|3310.32|0
1649863410000|2022-04-13 15:23:30|3310.21|3310.21|3310.54|3310.54|3310.54|3310.54|3310.21|3310.21|0
1649863430000|2022-04-13 15:23:50|3310.58|3310.58|3310.33|3310.33|3310.58|3310.58|3310.23|3310.23|0
1649863440000|2022-04-13 15:24:00|3310.23|3310.23|3309.89|3309.89|3310.23|3310.23|3309.89|3309.89|0
1649863450000|2022-04-13 15:24:10|3309.93|3309.93|3310.25|3310.25|3310.25|3310.25|3309.93|3309.93|0
1649863460000|2022-04-13 15:24:20|3310.42|3310.42|3310.42|3310.42|3310.42|3310.42|3310.42|3310.42|0
1649863470000|2022-04-13 15:24:30|3310.32|3310.32|3310.53|3310.53|3310.53|3310.53|3310.32|3310.32|0
1649863480000|2022-04-13 15:24:40|3310.49|3310.49|3310.49|3310.49|3310.49|3310.49|3310.49|3310.49|0
1649863490000|2022-04-13 15:24:50|3310.82|3310.82|3310.82|3310.82|3310.82|3310.82|3310.82|3310.82|0
1649863500000|2022-04-13 15:25:00|3310.49|3310.49|3310.49|3310.49|3310.49|3310.49|3310.41|3310.41|0
1649863510000|2022-04-13 15:25:10|3310.41|3310.41|3310.52|3310.52|3310.73|3310.73|3310.41|3310.41|0
1649863520000|2022-04-13 15:25:20|3310.7|3310.7|3310.43|3310.43|3310.7|3310.7|3310.43|3310.43|0
1649863530000|2022-04-13 15:25:30|3310.55|3310.55|3310.68|3310.68|3310.68|3310.68|3310.55|3310.55|0
1649863540000|2022-04-13 15:25:40|3310.58|3310.58|3310.77|3310.77|3310.77|3310.77|3310.58|3310.58|0
1649863550000|2022-04-13 15:25:50|3311.01|3311.01|3311.11|3311.11|3311.11|3311.11|3311.01|3311.01|0
1649863560000|2022-04-13 15:26:00|3311.19|3311.19|3311.22|3311.22|3311.22|3311.22|3311.19|3311.19|0
1649863570000|2022-04-13 15:26:10|3311.19|3311.19|3311.38|3311.38|3311.38|3311.38|3311.19|3311.19|0
1649863580000|2022-04-13 15:26:20|3311.33|3311.33|3311.33|3311.33|3311.33|3311.33|3311.33|3311.33|0
1649863590000|2022-04-13 15:26:30|3311.66|3311.66|3311.82|3311.82|3311.92|3311.92|3311.66|3311.66|0
1649863600000|2022-04-13 15:26:40|3312.15|3312.15|3312.15|3312.15|3312.15|3312.15|3312.15|3312.15|0
1649863610000|2022-04-13 15:26:50|3312.19|3312.19|3312.19|3312.19|3312.19|3312.19|3312.19|3312.19|0
1649863620000|2022-04-13 15:27:00|3312.11|3312.11|3311.9|3311.9|3312.11|3312.11|3311.9|3311.9|0
1649863630000|2022-04-13 15:27:10|3311.88|3311.88|3311.7|3311.7|3311.88|3311.88|3311.7|3311.7|0
1649863640000|2022-04-13 15:27:20|3311.91|3311.91|3311.91|3311.91|3311.91|3311.91|3311.91|3311.91|0
1649863650000|2022-04-13 15:27:30|3311.83|3311.83|3311.8|3311.8|3311.93|3311.93|3311.76|3311.76|0
1649863660000|2022-04-13 15:27:40|3311.9|3311.9|3310.98|3310.98|3311.9|3311.9|3310.98|3310.98|0
1649863670000|2022-04-13 15:27:50|3310.91|3310.91|3310.7|3310.7|3310.91|3310.91|3310.7|3310.7|0
1649863680000|2022-04-13 15:28:00|3310.66|3310.66|3310.47|3310.47|3310.73|3310.73|3310.47|3310.47|0
1649863690000|2022-04-13 15:28:10|3310.64|3310.64|3310.69|3310.69|3310.8|3310.8|3310.64|3310.64|0
1649863700000|2022-04-13 15:28:20|3310.61|3310.61|3310.61|3310.61|3310.61|3310.61|3310.61|3310.61|0
1649863710000|2022-04-13 15:28:30|3310.44|3310.44|3310.31|3310.31|3310.44|3310.44|3310.07|3310.07|0
1649863720000|2022-04-13 15:28:40|3310.27|3310.27|3310.34|3310.34|3310.34|3310.34|3310.24|3310.24|0
1649863730000|2022-04-13 15:28:50|3310.2|3310.2|3309.99|3309.99|3310.2|3310.2|3309.99|3309.99|0
1649863740000|2022-04-13 15:29:00|3309.66|3309.66|3309.47|3309.47|3309.66|3309.66|3309.47|3309.47|0
1649863750000|2022-04-13 15:29:10|3309.39|3309.39|3309.29|3309.29|3309.39|3309.39|3309.21|3309.21|0
1649863760000|2022-04-13 15:29:20|3309.37|3309.37|3309.14|3309.14|3309.37|3309.37|3309.14|3309.14|0
1649863770000|2022-04-13 15:29:30|3308.98|3308.98|3308.98|3308.98|3308.98|3308.98|3308.98|3308.98|0
1649863780000|2022-04-13 15:29:40|3308.88|3308.88|3308.62|3308.62|3308.88|3308.88|3308.46|3308.46|0
1649863790000|2022-04-13 15:29:50|3308.58|3308.58|3308.78|3308.78|3308.86|3308.86|3308.58|3308.58|0
1649920500000|2022-04-14 07:15:00|3310.19|3310.19|3309.44|3309.44|3310.19|3310.19|3309.44|3309.44|0
1649920510000|2022-04-14 07:15:10|3308.91|3308.91|3309.09|3309.09|3309.09|3309.09|3308.91|3308.91|0
1649920520000|2022-04-14 07:15:20|3308.84|3308.84|3308.84|3308.84|3308.84|3308.84|3308.84|3308.84|0
1649920530000|2022-04-14 07:15:30|3308.62|3308.62|3308.62|3308.62|3308.62|3308.62|3308.62|3308.62|0
1649920540000|2022-04-14 07:15:40|3308.41|3308.41|3308.41|3308.41|3308.41|3308.41|3308.41|3308.41|0
1649920560000|2022-04-14 07:16:00|3308.52|3308.52|3308.27|3308.27|3308.56|3308.56|3308.27|3308.27|0
1649920570000|2022-04-14 07:16:10|3308.19|3308.19|3309.16|3309.16|3309.16|3309.16|3308.19|3308.19|0
1649920590000|2022-04-14 07:16:30|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|0
1649920600000|2022-04-14 07:16:40|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|0
1649920620000|2022-04-14 07:17:00|3309.59|3309.59|3309.59|3309.59|3309.59|3309.59|3309.59|3309.59|0
1649920630000|2022-04-14 07:17:10|3309.26|3309.26|3309.26|3309.26|3309.26|3309.26|3309.26|3309.26|0
1649920680000|2022-04-14 07:18:00|3309.59|3309.59|3309.8|3309.8|3309.8|3309.8|3309.59|3309.59|0
1649920690000|2022-04-14 07:18:10|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|0
1649920720000|2022-04-14 07:18:40|3309.55|3309.55|3309.55|3309.55|3309.55|3309.55|3309.55|3309.55|0
1649920730000|2022-04-14 07:18:50|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|0
1649920740000|2022-04-14 07:19:00|3309.41|3309.41|3309.42|3309.42|3309.42|3309.42|3309.07|3309.07|0
1649920750000|2022-04-14 07:19:10|3309.25|3309.25|3309.55|3309.55|3309.63|3309.63|3309.25|3309.25|0
1649920760000|2022-04-14 07:19:20|3309.48|3309.48|3308.59|3308.59|3309.48|3309.48|3308.59|3308.59|0
1649920770000|2022-04-14 07:19:30|3308.93|3308.93|3308.84|3308.84|3308.93|3308.93|3308.76|3308.76|0
1649920780000|2022-04-14 07:19:40|3308.88|3308.88|3309.29|3309.29|3309.29|3309.29|3308.88|3308.88|0
1649920800000|2022-04-14 07:20:00|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|0
1649920810000|2022-04-14 07:20:10|3310.72|3310.72|3310.72|3310.72|3310.72|3310.72|3310.72|3310.72|0
1649920820000|2022-04-14 07:20:20|3310.62|3310.62|3310.6|3310.6|3310.74|3310.74|3310.6|3310.6|0
1649920830000|2022-04-14 07:20:30|3310.8|3310.8|3311|3311|3311|3311|3310.8|3310.8|0
1649920840000|2022-04-14 07:20:40|3310.92|3310.92|3310.84|3310.84|3310.92|3310.92|3310.84|3310.84|0
1649920850000|2022-04-14 07:20:50|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|0
1649920860000|2022-04-14 07:21:00|3310.76|3310.76|3310.76|3310.76|3310.8|3310.8|3310.76|3310.76|0
1649920870000|2022-04-14 07:21:10|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|0
1649920880000|2022-04-14 07:21:20|3310.98|3310.98|3311.81|3311.81|3311.81|3311.81|3310.98|3310.98|0
1649920890000|2022-04-14 07:21:30|3311.9|3311.9|3312.48|3312.48|3312.5|3312.5|3311.9|3311.9|0
1649920900000|2022-04-14 07:21:40|3312.58|3312.58|3312.58|3312.58|3312.58|3312.58|3312.58|3312.58|0
1649920910000|2022-04-14 07:21:50|3312.81|3312.81|3312.81|3312.81|3312.81|3312.81|3312.81|3312.81|0
1649920920000|2022-04-14 07:22:00|3312.92|3312.92|3313.11|3313.11|3313.11|3313.11|3312.92|3312.92|0
1649920930000|2022-04-14 07:22:10|3313.35|3313.35|3313.32|3313.32|3313.52|3313.52|3313.32|3313.32|0
1649920970000|2022-04-14 07:22:50|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|0
1649920980000|2022-04-14 07:23:00|3313.69|3313.69|3313.73|3313.73|3313.73|3313.73|3313.69|3313.69|0
1649921020000|2022-04-14 07:23:40|3313.51|3313.51|3313.56|3313.56|3313.56|3313.56|3313.49|3313.49|0
1649921030000|2022-04-14 07:23:50|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|0
1649921040000|2022-04-14 07:24:00|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|0
1649921050000|2022-04-14 07:24:10|3312.92|3312.92|3313.41|3313.41|3313.58|3313.58|3312.92|3312.92|0
1649921070000|2022-04-14 07:24:30|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|0
1649921090000|2022-04-14 07:24:50|3313.28|3313.28|3312.95|3312.95|3313.28|3313.28|3312.95|3312.95|0
1649921100000|2022-04-14 07:25:00|3312.91|3312.91|3312.91|3312.91|3312.91|3312.91|3312.91|3312.91|0
1649921110000|2022-04-14 07:25:10|3312.75|3312.75|3312.75|3312.75|3312.75|3312.75|3312.75|3312.75|0
1649921120000|2022-04-14 07:25:20|3312.4|3312.4|3312.57|3312.57|3312.57|3312.57|3312.4|3312.4|0
1649921160000|2022-04-14 07:26:00|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|0
1649921190000|2022-04-14 07:26:30|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|0
1649921210000|2022-04-14 07:26:50|3312.94|3312.94|3313.12|3313.12|3313.12|3313.12|3312.94|3312.94|0
1649921220000|2022-04-14 07:27:00|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.12|3313.12|0
1649921230000|2022-04-14 07:27:10|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|0
1649921250000|2022-04-14 07:27:30|3314.09|3314.09|3313.95|3313.95|3314.09|3314.09|3313.95|3313.95|0
1649921270000|2022-04-14 07:27:50|3313.87|3313.87|3313.79|3313.79|3313.87|3313.87|3313.79|3313.79|0
1649921280000|2022-04-14 07:28:00|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|0
1649921290000|2022-04-14 07:28:10|3314.3|3314.3|3314.3|3314.3|3314.3|3314.3|3314.3|3314.3|0
1649921310000|2022-04-14 07:28:30|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|0
1649921320000|2022-04-14 07:28:40|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|0
1649921330000|2022-04-14 07:28:50|3313.82|3313.82|3313.6|3313.6|3313.82|3313.82|3313.6|3313.6|0
1649921340000|2022-04-14 07:29:00|3313.76|3313.76|3313.67|3313.67|3313.76|3313.76|3313.55|3313.55|0
1649921350000|2022-04-14 07:29:10|3313.47|3313.47|3313.18|3313.18|3313.47|3313.47|3313.15|3313.15|0
1649921360000|2022-04-14 07:29:20|3313.1|3313.1|3313.11|3313.11|3313.11|3313.11|3313.03|3313.03|0
1649921370000|2022-04-14 07:29:30|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|0
1649921390000|2022-04-14 07:29:50|3312.97|3312.97|3313.09|3313.09|3313.09|3313.09|3312.97|3312.97|0
1649921400000|2022-04-14 07:30:00|3312.99|3312.99|3312.75|3312.75|3313.01|3313.01|3312.75|3312.75|0
1649921410000|2022-04-14 07:30:10|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|0
1649921420000|2022-04-14 07:30:20|3312.33|3312.33|3312.18|3312.18|3312.33|3312.33|3312.18|3312.18|0
1649921430000|2022-04-14 07:30:30|3311.84|3311.84|3311.77|3311.77|3311.84|3311.84|3311.66|3311.66|0
1649921440000|2022-04-14 07:30:40|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|0
1649921460000|2022-04-14 07:31:00|3312.04|3312.04|3312.29|3312.29|3312.29|3312.29|3312.04|3312.04|0
1649921470000|2022-04-14 07:31:10|3312.62|3312.62|3312.79|3312.79|3312.79|3312.79|3312.55|3312.55|0
1649921480000|2022-04-14 07:31:20|3312.83|3312.83|3313.17|3313.17|3313.17|3313.17|3312.83|3312.83|0
1649921510000|2022-04-14 07:31:50|3313.13|3313.13|3313.13|3313.13|3313.13|3313.13|3313.05|3313.05|0
1649921520000|2022-04-14 07:32:00|3313.35|3313.35|3313.49|3313.49|3313.49|3313.49|3313.35|3313.35|0
1649921530000|2022-04-14 07:32:10|3313.53|3313.53|3313.83|3313.83|3313.83|3313.83|3313.37|3313.37|0
1649921550000|2022-04-14 07:32:30|3313.93|3313.93|3314.01|3314.01|3314.01|3314.01|3313.93|3313.93|0
1649921560000|2022-04-14 07:32:40|3313.47|3313.47|3313.47|3313.47|3313.47|3313.47|3313.47|3313.47|0
1649921570000|2022-04-14 07:32:50|3313.58|3313.58|3313.91|3313.91|3313.91|3313.91|3313.58|3313.58|0
1649921580000|2022-04-14 07:33:00|3314.14|3314.14|3314.53|3314.53|3314.69|3314.69|3314.14|3314.14|0
1649921610000|2022-04-14 07:33:30|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|0
1649921630000|2022-04-14 07:33:50|3314.53|3314.53|3314.04|3314.04|3314.53|3314.53|3314.04|3314.04|0
1649921680000|2022-04-14 07:34:40|3314.14|3314.14|3314.24|3314.24|3314.24|3314.24|3314.14|3314.14|0
1649921690000|2022-04-14 07:34:50|3314.2|3314.2|3314.53|3314.53|3314.53|3314.53|3314.2|3314.2|0
1649921700000|2022-04-14 07:35:00|3314.57|3314.57|3314.26|3314.26|3314.93|3314.93|3314.26|3314.26|0
1649921710000|2022-04-14 07:35:10|3314.61|3314.61|3314.95|3314.95|3314.95|3314.95|3314.61|3314.61|0
1649921720000|2022-04-14 07:35:20|3315.15|3315.15|3315.31|3315.31|3315.31|3315.31|3315.15|3315.15|0
1649921730000|2022-04-14 07:35:30|3315.43|3315.43|3315.32|3315.32|3315.43|3315.43|3315.32|3315.32|0
1649921740000|2022-04-14 07:35:40|3315.5|3315.5|3315.5|3315.5|3315.5|3315.5|3315.5|3315.5|0
1649921750000|2022-04-14 07:35:50|3315.42|3315.42|3315.42|3315.42|3315.53|3315.53|3315.42|3315.42|0
1649921760000|2022-04-14 07:36:00|3315.49|3315.49|3316.5|3316.5|3316.5|3316.5|3315.41|3315.41|0
1649921770000|2022-04-14 07:36:10|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|0
1649921780000|2022-04-14 07:36:20|3315.98|3315.98|3315.95|3315.95|3315.98|3315.98|3315.9|3315.9|0
1649921790000|2022-04-14 07:36:30|3315.78|3315.78|3315.78|3315.78|3315.78|3315.78|3315.78|3315.78|0
1649921800000|2022-04-14 07:36:40|3315.72|3315.72|3315.62|3315.62|3315.72|3315.72|3315.52|3315.52|0
1649921810000|2022-04-14 07:36:50|3315.58|3315.58|3315.48|3315.48|3315.58|3315.58|3315.48|3315.48|0
1649921820000|2022-04-14 07:37:00|3315.39|3315.39|3315.27|3315.27|3315.43|3315.43|3315.27|3315.27|0
1649921830000|2022-04-14 07:37:10|3315.23|3315.23|3315.23|3315.23|3315.23|3315.23|3315.23|3315.23|0
1649921840000|2022-04-14 07:37:20|3315.33|3315.33|3315.01|3315.01|3315.33|3315.33|3314.48|3314.48|0
1649921860000|2022-04-14 07:37:40|3315.05|3315.05|3314.91|3314.91|3315.24|3315.24|3314.91|3314.91|0
1649921870000|2022-04-14 07:37:50|3315.24|3315.24|3314.32|3314.32|3315.24|3315.24|3313.29|3313.29|0
1649921880000|2022-04-14 07:38:00|3313.65|3313.65|3313.97|3313.97|3313.97|3313.97|3313.55|3313.55|0
1649921900000|2022-04-14 07:38:20|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|0
1649921940000|2022-04-14 07:39:00|3314.28|3314.28|3314.32|3314.32|3314.32|3314.32|3314.28|3314.28|0
1649921980000|2022-04-14 07:39:40|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|0
1649921990000|2022-04-14 07:39:50|3315.09|3315.09|3315.09|3315.09|3315.09|3315.09|3315.09|3315.09|0
1649922000000|2022-04-14 07:40:00|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|3315.17|0
1649922010000|2022-04-14 07:40:10|3315.33|3315.33|3315.27|3315.27|3315.33|3315.33|3315.27|3315.27|0
1649922020000|2022-04-14 07:40:20|3315.42|3315.42|3315.63|3315.63|3315.63|3315.63|3315.42|3315.42|0
1649922030000|2022-04-14 07:40:30|3315.71|3315.71|3315.82|3315.82|3315.82|3315.82|3315.71|3315.71|0
1649922040000|2022-04-14 07:40:40|3315.74|3315.74|3315.74|3315.74|3315.74|3315.74|3315.74|3315.74|0
1649922050000|2022-04-14 07:40:50|3315.67|3315.67|3315.67|3315.67|3315.67|3315.67|3315.67|3315.67|0
1649922060000|2022-04-14 07:41:00|3315.71|3315.71|3315.89|3315.89|3315.89|3315.89|3315.71|3315.71|0
1649922100000|2022-04-14 07:41:40|3315.85|3315.85|3315.85|3315.85|3315.89|3315.89|3315.85|3315.85|0
1649922110000|2022-04-14 07:41:50|3316.85|3316.85|3316.77|3316.77|3316.85|3316.85|3316.77|3316.77|0
1649922120000|2022-04-14 07:42:00|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|0
1649922180000|2022-04-14 07:43:00|3317.13|3317.13|3317.13|3317.13|3317.13|3317.13|3317.13|3317.13|0
1649922190000|2022-04-14 07:43:10|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|0
1649922210000|2022-04-14 07:43:30|3317.35|3317.35|3317.27|3317.27|3317.35|3317.35|3317.27|3317.27|0
1649922220000|2022-04-14 07:43:40|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|0
1649922230000|2022-04-14 07:43:50|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|0
1649922240000|2022-04-14 07:44:00|3317.48|3317.48|3317.48|3317.48|3317.48|3317.48|3317.48|3317.48|0
1649922250000|2022-04-14 07:44:10|3317.3|3317.3|3317.39|3317.39|3317.39|3317.39|3317.3|3317.3|0
1649922260000|2022-04-14 07:44:20|3317.24|3317.24|3317.24|3317.24|3317.24|3317.24|3317.24|3317.24|0
1649922270000|2022-04-14 07:44:30|3317.09|3317.09|3317.09|3317.09|3317.09|3317.09|3317.09|3317.09|0
1649922280000|2022-04-14 07:44:40|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|0
1649922340000|2022-04-14 07:45:40|3316.94|3316.94|3316.77|3316.77|3316.94|3316.94|3316.77|3316.77|0
1649922360000|2022-04-14 07:46:00|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|0
1649922370000|2022-04-14 07:46:10|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|0
1649922380000|2022-04-14 07:46:20|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|0
1649922400000|2022-04-14 07:46:40|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|0
1649922410000|2022-04-14 07:46:50|3316.65|3316.65|3316.65|3316.65|3316.65|3316.65|3316.65|3316.65|0
1649922420000|2022-04-14 07:47:00|3317.01|3317.01|3317.01|3317.01|3317.01|3317.01|3317.01|3317.01|0
1649922430000|2022-04-14 07:47:10|3317.11|3317.11|3317.11|3317.11|3317.11|3317.11|3317.11|3317.11|0
1649922440000|2022-04-14 07:47:20|3317.19|3317.19|3317.09|3317.09|3317.19|3317.19|3317.09|3317.09|0
1649922460000|2022-04-14 07:47:40|3317.42|3317.42|3317.38|3317.38|3317.42|3317.42|3317.38|3317.38|0
1649922480000|2022-04-14 07:48:00|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|3317.31|0
1649922500000|2022-04-14 07:48:20|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|0
1649922510000|2022-04-14 07:48:30|3317|3317|3316.53|3316.53|3317|3317|3316.53|3316.53|0
1649922520000|2022-04-14 07:48:40|3316.56|3316.56|3316.12|3316.12|3316.56|3316.56|3316.12|3316.12|0
1649922530000|2022-04-14 07:48:50|3315.9|3315.9|3315.9|3315.9|3315.9|3315.9|3315.9|3315.9|0
1649922540000|2022-04-14 07:49:00|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|0
1649922550000|2022-04-14 07:49:10|3315.77|3315.77|3315.77|3315.77|3315.77|3315.77|3315.77|3315.77|0
1649922560000|2022-04-14 07:49:20|3315.67|3315.67|3315.63|3315.63|3315.67|3315.67|3315.63|3315.63|0
1649922570000|2022-04-14 07:49:30|3315.59|3315.59|3315.59|3315.59|3315.59|3315.59|3315.59|3315.59|0
1649922580000|2022-04-14 07:49:40|3315.5|3315.5|3315.46|3315.46|3315.5|3315.5|3315.46|3315.46|0
1649922610000|2022-04-14 07:50:10|3315.3|3315.3|3315.21|3315.21|3315.38|3315.38|3315.19|3315.19|0
1649922620000|2022-04-14 07:50:20|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|0
1649922640000|2022-04-14 07:50:40|3315.04|3315.04|3314.96|3314.96|3315.04|3315.04|3314.92|3314.92|0
1649922650000|2022-04-14 07:50:50|3314.29|3314.29|3314.53|3314.53|3314.53|3314.53|3314.29|3314.29|0
1649922660000|2022-04-14 07:51:00|3314.45|3314.45|3314.33|3314.33|3314.45|3314.45|3314.33|3314.33|0
1649922670000|2022-04-14 07:51:10|3314.28|3314.28|3314.28|3314.28|3314.28|3314.28|3314.28|3314.28|0
1649922690000|2022-04-14 07:51:30|3314.21|3314.21|3314.21|3314.21|3314.21|3314.21|3314.21|3314.21|0
1649922700000|2022-04-14 07:51:40|3314|3314|3313.98|3313.98|3314.04|3314.04|3313.98|3313.98|0
1649922710000|2022-04-14 07:51:50|3314.98|3314.98|3314.91|3314.91|3314.98|3314.98|3314.91|3314.91|0
1649922730000|2022-04-14 07:52:10|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|0
1649922760000|2022-04-14 07:52:40|3315.05|3315.05|3315.05|3315.05|3315.05|3315.05|3315.05|3315.05|0
1649922770000|2022-04-14 07:52:50|3314.95|3314.95|3315.05|3315.05|3315.05|3315.05|3314.95|3314.95|0
1649922780000|2022-04-14 07:53:00|3314.89|3314.89|3314.98|3314.98|3314.98|3314.98|3314.89|3314.89|0
1649922810000|2022-04-14 07:53:30|3314.86|3314.86|3315.05|3315.05|3315.05|3315.05|3314.86|3314.86|0
1649922840000|2022-04-14 07:54:00|3315.15|3315.15|3315.26|3315.26|3315.26|3315.26|3315.15|3315.15|0
1649922910000|2022-04-14 07:55:10|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|0
1649922920000|2022-04-14 07:55:20|3315.08|3315.08|3315.2|3315.2|3315.2|3315.2|3314.88|3314.88|0
1649922940000|2022-04-14 07:55:40|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|0
1649922960000|2022-04-14 07:56:00|3314.96|3314.96|3314.96|3314.96|3314.96|3314.96|3314.96|3314.96|0
1649922970000|2022-04-14 07:56:10|3315.29|3315.29|3315.29|3315.29|3315.29|3315.29|3315.29|3315.29|0
1649922980000|2022-04-14 07:56:20|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|0
1649923010000|2022-04-14 07:56:50|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|0
1649923030000|2022-04-14 07:57:10|3314.91|3314.91|3314.91|3314.91|3314.91|3314.91|3314.91|3314.91|0
1649923050000|2022-04-14 07:57:30|3315.25|3315.25|3315.25|3315.25|3315.25|3315.25|3315.25|3315.25|0
1649923080000|2022-04-14 07:58:00|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|0
1649923110000|2022-04-14 07:58:30|3315.58|3315.58|3315.55|3315.55|3315.58|3315.58|3315.55|3315.55|0
1649923120000|2022-04-14 07:58:40|3315.6|3315.6|3315.6|3315.6|3315.6|3315.6|3315.6|3315.6|0
1649923130000|2022-04-14 07:58:50|3315.64|3315.64|3315.44|3315.44|3315.64|3315.64|3315.44|3315.44|0
1649923140000|2022-04-14 07:59:00|3315.29|3315.29|3315.11|3315.11|3315.29|3315.29|3314.94|3314.94|0
1649923150000|2022-04-14 07:59:10|3315.29|3315.29|3315.62|3315.62|3315.62|3315.62|3315.29|3315.29|0
1649923190000|2022-04-14 07:59:50|3315.29|3315.29|3315.33|3315.33|3315.33|3315.33|3315.29|3315.29|0
1649923200000|2022-04-14 08:00:00|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|0
1649923210000|2022-04-14 08:00:10|3315.55|3315.55|3315.55|3315.55|3315.55|3315.55|3315.55|3315.55|0
1649923230000|2022-04-14 08:00:30|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|0
1649923240000|2022-04-14 08:00:40|3315.77|3315.77|3315.87|3315.87|3315.87|3315.87|3315.77|3315.77|0
1649923250000|2022-04-14 08:00:50|3315.56|3315.56|3315.89|3315.89|3315.89|3315.89|3315.56|3315.56|0
1649923260000|2022-04-14 08:01:00|3315.97|3315.97|3315.97|3315.97|3315.97|3315.97|3315.97|3315.97|0
1649923330000|2022-04-14 08:02:10|3315.89|3315.89|3315.89|3315.89|3315.89|3315.89|3315.89|3315.89|0
1649923350000|2022-04-14 08:02:30|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|0
1649923370000|2022-04-14 08:02:50|3315.8|3315.8|3315.8|3315.8|3315.8|3315.8|3315.8|3315.8|0
1649923380000|2022-04-14 08:03:00|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|0
1649923390000|2022-04-14 08:03:10|3315.09|3315.09|3315.09|3315.09|3315.09|3315.09|3315.09|3315.09|0
1649923400000|2022-04-14 08:03:20|3314.51|3314.51|3313.38|3313.38|3314.51|3314.51|3313.38|3313.38|0
1649923410000|2022-04-14 08:03:30|3313.15|3313.15|3312.63|3312.63|3313.15|3313.15|3312.63|3312.63|0
1649923420000|2022-04-14 08:03:40|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|0
1649923430000|2022-04-14 08:03:50|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|0
1649923440000|2022-04-14 08:04:00|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|0
1649923450000|2022-04-14 08:04:10|3312.74|3312.74|3312.57|3312.57|3312.74|3312.74|3312.43|3312.43|0
1649923460000|2022-04-14 08:04:20|3312.53|3312.53|3312.49|3312.49|3312.53|3312.53|3312.49|3312.49|0
1649923480000|2022-04-14 08:04:40|3312.6|3312.6|3312.6|3312.6|3312.6|3312.6|3312.6|3312.6|0
1649923490000|2022-04-14 08:04:50|3312.53|3312.53|3312.6|3312.6|3312.6|3312.6|3312.53|3312.53|0
1649923500000|2022-04-14 08:05:00|3312.64|3312.64|3312.11|3312.11|3312.64|3312.64|3312.11|3312.11|0
1649923510000|2022-04-14 08:05:10|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|0
1649923540000|2022-04-14 08:05:40|3311.19|3311.19|3311.26|3311.26|3311.26|3311.26|3311.19|3311.19|0
1649923550000|2022-04-14 08:05:50|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|0
1649923570000|2022-04-14 08:06:10|3311.3|3311.3|3311.5|3311.5|3311.5|3311.5|3311.3|3311.3|0
1649923640000|2022-04-14 08:07:20|3311.95|3311.95|3311.85|3311.85|3311.95|3311.95|3311.85|3311.85|0
1649923650000|2022-04-14 08:07:30|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|0
1649923670000|2022-04-14 08:07:50|3311.81|3311.81|3311.81|3311.81|3311.81|3311.81|3311.81|3311.81|0
1649923680000|2022-04-14 08:08:00|3311.89|3311.89|3311.97|3311.97|3311.97|3311.97|3311.89|3311.89|0
1649923690000|2022-04-14 08:08:10|3311.76|3311.76|3311.98|3311.98|3311.98|3311.98|3311.76|3311.76|0
1649923700000|2022-04-14 08:08:20|3311.88|3311.88|3311.14|3311.14|3311.88|3311.88|3311.14|3311.14|0
1649923730000|2022-04-14 08:08:50|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|0
1649923740000|2022-04-14 08:09:00|3311.1|3311.1|3311.1|3311.1|3311.1|3311.1|3311.1|3311.1|0
1649923760000|2022-04-14 08:09:20|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|0
1649923780000|2022-04-14 08:09:40|3310.55|3310.55|3310.55|3310.55|3310.55|3310.55|3310.55|3310.55|0
1649923790000|2022-04-14 08:09:50|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|0
1649923800000|2022-04-14 08:10:00|3310.38|3310.38|3310.46|3310.46|3310.46|3310.46|3310.38|3310.38|0
1649923830000|2022-04-14 08:10:30|3310.5|3310.5|3310.5|3310.5|3310.5|3310.5|3310.5|3310.5|0
1649923850000|2022-04-14 08:10:50|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|0
1649923860000|2022-04-14 08:11:00|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|0
1649923870000|2022-04-14 08:11:10|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|3310.54|0
1649923880000|2022-04-14 08:11:20|3310.59|3310.59|3310.43|3310.43|3310.59|3310.59|3310.43|3310.43|0
1649923930000|2022-04-14 08:12:10|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|0
1649923940000|2022-04-14 08:12:20|3310.14|3310.14|3310.14|3310.14|3310.14|3310.14|3310.14|3310.14|0
1649923960000|2022-04-14 08:12:40|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|0
1649923980000|2022-04-14 08:13:00|3309.76|3309.76|3309.76|3309.76|3309.76|3309.76|3309.76|3309.76|0
1649923990000|2022-04-14 08:13:10|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|0
1649924020000|2022-04-14 08:13:40|3310.19|3310.19|3310.31|3310.31|3310.31|3310.31|3310.19|3310.19|0
1649924050000|2022-04-14 08:14:10|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|3310.39|0
1649924060000|2022-04-14 08:14:20|3310.32|3310.32|3310.34|3310.34|3310.34|3310.34|3310.2|3310.2|0
1649924070000|2022-04-14 08:14:30|3310.14|3310.14|3310.24|3310.24|3310.24|3310.24|3310.14|3310.14|0
1649924080000|2022-04-14 08:14:40|3310.19|3310.19|3310.21|3310.21|3310.21|3310.21|3310.19|3310.19|0
1649924090000|2022-04-14 08:14:50|3310.26|3310.26|3310.3|3310.3|3310.3|3310.3|3310.26|3310.26|0
1649924100000|2022-04-14 08:15:00|3310.39|3310.39|3310.8|3310.8|3310.8|3310.8|3310.36|3310.36|0
1649924140000|2022-04-14 08:15:40|3310.88|3310.88|3310.8|3310.8|3310.88|3310.88|3310.75|3310.75|0
1649924150000|2022-04-14 08:15:50|3310.72|3310.72|3310.77|3310.77|3310.85|3310.85|3310.72|3310.72|0
1649924170000|2022-04-14 08:16:10|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|3310.1|0
1649924180000|2022-04-14 08:16:20|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|0
1649924190000|2022-04-14 08:16:30|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|0
1649924200000|2022-04-14 08:16:40|3310.52|3310.52|3310.57|3310.57|3310.72|3310.72|3310.39|3310.39|0
1649924210000|2022-04-14 08:16:50|3311.24|3311.24|3311.32|3311.32|3311.32|3311.32|3311.24|3311.24|0
1649924220000|2022-04-14 08:17:00|3311.2|3311.2|3311.34|3311.34|3311.51|3311.51|3311.2|3311.2|0
1649924240000|2022-04-14 08:17:20|3311.3|3311.3|3311.3|3311.3|3311.3|3311.3|3311.3|3311.3|0
1649924250000|2022-04-14 08:17:30|3311.19|3311.19|3310.89|3310.89|3311.19|3311.19|3310.89|3310.89|0
1649924260000|2022-04-14 08:17:40|3310.91|3310.91|3310.96|3310.96|3310.96|3310.96|3310.91|3310.91|0
1649924270000|2022-04-14 08:17:50|3311.29|3311.29|3311|3311|3311.29|3311.29|3311|3311|0
1649924300000|2022-04-14 08:18:20|3311.21|3311.21|3310.54|3310.54|3311.21|3311.21|3310.54|3310.54|0
1649924310000|2022-04-14 08:18:30|3310.44|3310.44|3309.77|3309.77|3310.44|3310.44|3309.77|3309.77|0
1649924330000|2022-04-14 08:18:50|3309.95|3309.95|3309.95|3309.95|3309.95|3309.95|3309.95|3309.95|0
1649924380000|2022-04-14 08:19:40|3309.84|3309.84|3309.74|3309.74|3309.84|3309.84|3309.74|3309.74|0
1649924400000|2022-04-14 08:20:00|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|0
1649924430000|2022-04-14 08:20:30|3309.26|3309.26|3309.26|3309.26|3309.26|3309.26|3309.26|3309.26|0
1649924470000|2022-04-14 08:21:10|3309.11|3309.11|3309.11|3309.11|3309.11|3309.11|3309.11|3309.11|0
1649924490000|2022-04-14 08:21:30|3308.97|3308.97|3310.05|3310.05|3310.05|3310.05|3308.97|3308.97|0
1649924500000|2022-04-14 08:21:40|3310.27|3310.27|3310.72|3310.72|3310.72|3310.72|3310.27|3310.27|0
1649924520000|2022-04-14 08:22:00|3310.76|3310.76|3310.84|3310.84|3310.84|3310.84|3310.76|3310.76|0
1649924530000|2022-04-14 08:22:10|3311|3311|3311|3311|3311|3311|3311|3311|0
1649924550000|2022-04-14 08:22:30|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|0
1649924560000|2022-04-14 08:22:40|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|0
1649924570000|2022-04-14 08:22:50|3311.03|3311.03|3311.03|3311.03|3311.03|3311.03|3311.03|3311.03|0
1649924590000|2022-04-14 08:23:10|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|0
1649924600000|2022-04-14 08:23:20|3310.89|3310.89|3310.56|3310.56|3310.89|3310.89|3310.56|3310.56|0
1649924610000|2022-04-14 08:23:30|3310.35|3310.35|3310.51|3310.51|3310.51|3310.51|3310.35|3310.35|0
1649924640000|2022-04-14 08:24:00|3310.65|3310.65|3310.25|3310.25|3310.65|3310.65|3310.25|3310.25|0
1649924700000|2022-04-14 08:25:00|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|0
1649924750000|2022-04-14 08:25:50|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|0
1649924780000|2022-04-14 08:26:20|3310.14|3310.14|3310.14|3310.14|3310.14|3310.14|3310.14|3310.14|0
1649924790000|2022-04-14 08:26:30|3309.47|3309.47|3309.14|3309.14|3309.47|3309.47|3309.14|3309.14|0
1649924800000|2022-04-14 08:26:40|3309.37|3309.37|3309.37|3309.37|3309.37|3309.37|3309.37|3309.37|0
1649924810000|2022-04-14 08:26:50|3309.48|3309.48|3309.38|3309.38|3309.48|3309.48|3309.38|3309.38|0
1649924820000|2022-04-14 08:27:00|3309.81|3309.81|3309.6|3309.6|3309.81|3309.81|3309.49|3309.49|0
1649924850000|2022-04-14 08:27:30|3309.92|3309.92|3310.27|3310.27|3310.27|3310.27|3309.92|3309.92|0
1649924860000|2022-04-14 08:27:40|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|0
1649924870000|2022-04-14 08:27:50|3310.32|3310.32|3310.29|3310.29|3310.4|3310.4|3310.29|3310.29|0
1649924880000|2022-04-14 08:28:00|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|0
1649924890000|2022-04-14 08:28:10|3310.45|3310.45|3310.42|3310.42|3310.45|3310.45|3310.34|3310.34|0
1649924900000|2022-04-14 08:28:20|3310.46|3310.46|3310.94|3310.94|3311.11|3311.11|3310.46|3310.46|0
1649924930000|2022-04-14 08:28:50|3311.78|3311.78|3312.19|3312.19|3312.26|3312.26|3311.78|3311.78|0
1649924940000|2022-04-14 08:29:00|3312.23|3312.23|3312.23|3312.23|3312.33|3312.33|3312.23|3312.23|0
1649924970000|2022-04-14 08:29:30|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|0
1649924980000|2022-04-14 08:29:40|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|0
1649925010000|2022-04-14 08:30:10|3312.22|3312.22|3312.08|3312.08|3312.22|3312.22|3312.08|3312.08|0
1649925020000|2022-04-14 08:30:20|3311.97|3311.97|3311.97|3311.97|3311.97|3311.97|3311.97|3311.97|0
1649925030000|2022-04-14 08:30:30|3311.73|3311.73|3311.64|3311.64|3311.73|3311.73|3311.64|3311.64|0
1649925080000|2022-04-14 08:31:20|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|0
1649925110000|2022-04-14 08:31:50|3311.51|3311.51|3311.39|3311.39|3311.51|3311.51|3311.39|3311.39|0
1649925120000|2022-04-14 08:32:00|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|0
1649925130000|2022-04-14 08:32:10|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|0
1649925180000|2022-04-14 08:33:00|3310.95|3310.95|3311.58|3311.58|3311.62|3311.62|3310.95|3310.95|0
1649925190000|2022-04-14 08:33:10|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|0
1649925220000|2022-04-14 08:33:40|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|0
1649925230000|2022-04-14 08:33:50|3311.7|3311.7|3311.66|3311.66|3311.7|3311.7|3311.66|3311.66|0
1649925260000|2022-04-14 08:34:20|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|0
1649925270000|2022-04-14 08:34:30|3311.86|3311.86|3312.11|3312.11|3312.11|3312.11|3311.86|3311.86|0
1649925280000|2022-04-14 08:34:40|3311.8|3311.8|3311.87|3311.87|3311.87|3311.87|3311.8|3311.8|0
1649925300000|2022-04-14 08:35:00|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|0
1649925310000|2022-04-14 08:35:10|3311.62|3311.62|3311.66|3311.66|3311.66|3311.66|3311.62|3311.62|0
1649925320000|2022-04-14 08:35:20|3311.56|3311.56|3311.56|3311.56|3311.56|3311.56|3311.56|3311.56|0
1649925330000|2022-04-14 08:35:30|3311.64|3311.64|3311.91|3311.91|3311.91|3311.91|3311.64|3311.64|0
1649925360000|2022-04-14 08:36:00|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|0
1649925420000|2022-04-14 08:37:00|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|0
1649925430000|2022-04-14 08:37:10|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|0
1649925450000|2022-04-14 08:37:30|3312.06|3312.06|3312.06|3312.06|3312.06|3312.06|3312.06|3312.06|0
1649925460000|2022-04-14 08:37:40|3311.99|3311.99|3311.99|3311.99|3311.99|3311.99|3311.99|3311.99|0
1649925480000|2022-04-14 08:38:00|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|0
1649925500000|2022-04-14 08:38:20|3312.58|3312.58|3312.58|3312.58|3312.58|3312.58|3312.58|3312.58|0
1649925530000|2022-04-14 08:38:50|3312.67|3312.67|3312.67|3312.67|3312.67|3312.67|3312.67|3312.67|0
1649925550000|2022-04-14 08:39:10|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|0
1649925590000|2022-04-14 08:39:50|3312.83|3312.83|3312.83|3312.83|3312.83|3312.83|3312.83|3312.83|0
1649925600000|2022-04-14 08:40:00|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|0
1649925610000|2022-04-14 08:40:10|3313.58|3313.58|3313.62|3313.62|3313.62|3313.62|3313.41|3313.41|0
1649925640000|2022-04-14 08:40:40|3313.58|3313.58|3313.2|3313.2|3313.58|3313.58|3313.2|3313.2|0
1649925660000|2022-04-14 08:41:00|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|0
1649925700000|2022-04-14 08:41:40|3313.62|3313.62|3313.62|3313.62|3313.62|3313.62|3313.62|3313.62|0
1649925720000|2022-04-14 08:42:00|3313.69|3313.69|3313.69|3313.69|3313.69|3313.69|3313.69|3313.69|0
1649925730000|2022-04-14 08:42:10|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|0
1649925740000|2022-04-14 08:42:20|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|0
1649925760000|2022-04-14 08:42:40|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|0
1649925780000|2022-04-14 08:43:00|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|0
1649925790000|2022-04-14 08:43:10|3314.44|3314.44|3314.55|3314.55|3314.55|3314.55|3314.44|3314.44|0
1649925850000|2022-04-14 08:44:10|3314.47|3314.47|3314.4|3314.4|3314.47|3314.47|3314.4|3314.4|0
1649925880000|2022-04-14 08:44:40|3314.3|3314.3|3314.61|3314.61|3314.61|3314.61|3314.3|3314.3|0
1649925890000|2022-04-14 08:44:50|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|0
1649925910000|2022-04-14 08:45:10|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|0
1649925920000|2022-04-14 08:45:20|3314.95|3314.95|3315.96|3315.96|3315.96|3315.96|3314.95|3314.95|0
1649925940000|2022-04-14 08:45:40|3316.19|3316.19|3316.41|3316.41|3316.41|3316.41|3316.19|3316.19|0
1649925950000|2022-04-14 08:45:50|3316.3|3316.3|3316.4|3316.4|3316.4|3316.4|3316.3|3316.3|0
1649925960000|2022-04-14 08:46:00|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|0
1649925970000|2022-04-14 08:46:10|3316.88|3316.88|3316.88|3316.88|3316.88|3316.88|3316.88|3316.88|0
1649925980000|2022-04-14 08:46:20|3316.93|3316.93|3316.93|3316.93|3316.93|3316.93|3316.93|3316.93|0
1649925990000|2022-04-14 08:46:30|3317|3317|3317.07|3317.07|3317.15|3317.15|3317|3317|0
1649926000000|2022-04-14 08:46:40|3317.23|3317.23|3317.25|3317.25|3317.47|3317.47|3317.23|3317.23|0
1649926020000|2022-04-14 08:47:00|3317.29|3317.29|3317.41|3317.41|3317.41|3317.41|3317.29|3317.29|0
1649926040000|2022-04-14 08:47:20|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|0
1649926070000|2022-04-14 08:47:50|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|0
1649926080000|2022-04-14 08:48:00|3318.2|3318.2|3318.52|3318.52|3318.52|3318.52|3318.2|3318.2|0
1649926090000|2022-04-14 08:48:10|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|0
1649926100000|2022-04-14 08:48:20|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|0
1649926130000|2022-04-14 08:48:50|3318.05|3318.05|3318.01|3318.01|3318.05|3318.05|3317.93|3317.93|0
1649926170000|2022-04-14 08:49:30|3317.97|3317.97|3317.73|3317.73|3317.97|3317.97|3317.73|3317.73|0
1649926180000|2022-04-14 08:49:40|3317.77|3317.77|3317.83|3317.83|3317.86|3317.86|3317.77|3317.77|0
1649926190000|2022-04-14 08:49:50|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|0
1649926210000|2022-04-14 08:50:10|3317.95|3317.95|3317.61|3317.61|3317.95|3317.95|3317.61|3317.61|0
1649926220000|2022-04-14 08:50:20|3317.79|3317.79|3317.83|3317.83|3317.83|3317.83|3317.79|3317.79|0
1649926230000|2022-04-14 08:50:30|3317.87|3317.87|3317.91|3317.91|3317.91|3317.91|3317.87|3317.87|0
1649926250000|2022-04-14 08:50:50|3317.94|3317.94|3317.86|3317.86|3317.94|3317.94|3317.86|3317.86|0
1649926270000|2022-04-14 08:51:10|3318.19|3318.19|3318.19|3318.19|3318.19|3318.19|3318.19|3318.19|0
1649926290000|2022-04-14 08:51:30|3318.27|3318.27|3318.27|3318.27|3318.27|3318.27|3318.27|3318.27|0
1649926320000|2022-04-14 08:52:00|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|3317.94|0
1649926350000|2022-04-14 08:52:30|3317.78|3317.78|3317.61|3317.61|3317.78|3317.78|3317.61|3317.61|0
1649926360000|2022-04-14 08:52:40|3317.72|3317.72|3317.72|3317.72|3317.72|3317.72|3317.72|3317.72|0
1649926410000|2022-04-14 08:53:30|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|0
1649926420000|2022-04-14 08:53:40|3317.57|3317.57|3317.57|3317.57|3317.57|3317.57|3317.57|3317.57|0
1649926440000|2022-04-14 08:54:00|3317.47|3317.47|3317.47|3317.47|3317.47|3317.47|3317.47|3317.47|0
1649926460000|2022-04-14 08:54:20|3317.51|3317.51|3317.43|3317.43|3317.51|3317.51|3317.43|3317.43|0
1649926470000|2022-04-14 08:54:30|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|0
1649926500000|2022-04-14 08:55:00|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|0
1649926530000|2022-04-14 08:55:30|3317.71|3317.71|3317.71|3317.71|3317.71|3317.71|3317.71|3317.71|0
1649926540000|2022-04-14 08:55:40|3317.37|3317.37|3317.49|3317.49|3317.49|3317.49|3317.37|3317.37|0
1649926560000|2022-04-14 08:56:00|3317.31|3317.31|3316.98|3316.98|3317.31|3317.31|3316.98|3316.98|0
1649926570000|2022-04-14 08:56:10|3316.9|3316.9|3316.66|3316.66|3316.9|3316.9|3316.66|3316.66|0
1649926580000|2022-04-14 08:56:20|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|0
1649926600000|2022-04-14 08:56:40|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|0
1649926610000|2022-04-14 08:56:50|3316.75|3316.75|3316.71|3316.71|3316.75|3316.75|3316.71|3316.71|0
1649926640000|2022-04-14 08:57:20|3316.92|3316.92|3316.92|3316.92|3316.92|3316.92|3316.92|3316.92|0
1649926650000|2022-04-14 08:57:30|3316.82|3316.82|3316.98|3316.98|3316.98|3316.98|3316.82|3316.82|0
1649926660000|2022-04-14 08:57:40|3316.95|3316.95|3316.93|3316.93|3316.95|3316.95|3316.93|3316.93|0
1649926680000|2022-04-14 08:58:00|3316.85|3316.85|3316.67|3316.67|3316.85|3316.85|3316.67|3316.67|0
1649926690000|2022-04-14 08:58:10|3316.46|3316.46|3316.46|3316.46|3316.46|3316.46|3316.46|3316.46|0
1649926700000|2022-04-14 08:58:20|3316.12|3316.12|3316.12|3316.12|3316.28|3316.28|3316.12|3316.12|0
1649926710000|2022-04-14 08:58:30|3315.94|3315.94|3315.17|3315.17|3315.94|3315.94|3315.17|3315.17|0
1649926720000|2022-04-14 08:58:40|3314.95|3314.95|3314.84|3314.84|3314.95|3314.95|3314.84|3314.84|0
1649926730000|2022-04-14 08:58:50|3314.68|3314.68|3314.68|3314.68|3314.68|3314.68|3314.68|3314.68|0
1649926760000|2022-04-14 08:59:20|3314.76|3314.76|3314.67|3314.67|3314.76|3314.76|3314.67|3314.67|0
1649926770000|2022-04-14 08:59:30|3314.63|3314.63|3314.59|3314.59|3314.67|3314.67|3314.59|3314.59|0
1649926780000|2022-04-14 08:59:40|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|0
1649926810000|2022-04-14 09:00:10|3314.16|3314.16|3314.01|3314.01|3314.16|3314.16|3314.01|3314.01|0
1649926830000|2022-04-14 09:00:30|3313.96|3313.96|3313.99|3313.99|3313.99|3313.99|3313.96|3313.96|0
1649926840000|2022-04-14 09:00:40|3313.94|3313.94|3313.84|3313.84|3313.94|3313.94|3313.84|3313.84|0
1649926850000|2022-04-14 09:00:50|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|0
1649926860000|2022-04-14 09:01:00|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|0
1649926870000|2022-04-14 09:01:10|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|0
1649926880000|2022-04-14 09:01:20|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|0
1649926890000|2022-04-14 09:01:30|3313.47|3313.47|3312.92|3312.92|3313.47|3313.47|3312.8|3312.8|0
1649926900000|2022-04-14 09:01:40|3313.25|3313.25|3313.1|3313.1|3313.25|3313.25|3313.03|3313.03|0
1649926910000|2022-04-14 09:01:50|3312.95|3312.95|3312.9|3312.9|3312.95|3312.95|3312.9|3312.9|0
1649926930000|2022-04-14 09:02:10|3312.86|3312.86|3312.95|3312.95|3312.95|3312.95|3312.86|3312.86|0
1649926940000|2022-04-14 09:02:20|3312.88|3312.88|3312.93|3312.93|3312.93|3312.93|3312.88|3312.88|0
1649926970000|2022-04-14 09:02:50|3312.72|3312.72|3312.72|3312.72|3312.72|3312.72|3312.72|3312.72|0
1649926980000|2022-04-14 09:03:00|3312.77|3312.77|3312.77|3312.77|3312.77|3312.77|3312.77|3312.77|0
1649927000000|2022-04-14 09:03:20|3312.57|3312.57|3312.46|3312.46|3312.57|3312.57|3312.46|3312.46|0
1649927030000|2022-04-14 09:03:50|3312.05|3312.05|3311.97|3311.97|3312.05|3312.05|3311.97|3311.97|0
1649927040000|2022-04-14 09:04:00|3311.89|3311.89|3311.27|3311.27|3311.89|3311.89|3311.27|3311.27|0
1649927050000|2022-04-14 09:04:10|3311.19|3311.19|3310.59|3310.59|3311.19|3311.19|3310.59|3310.59|0
1649927060000|2022-04-14 09:04:20|3310.48|3310.48|3309.83|3309.83|3310.48|3310.48|3309.83|3309.83|0
1649927070000|2022-04-14 09:04:30|3309.78|3309.78|3310.11|3310.11|3310.11|3310.11|3309.78|3309.78|0
1649927080000|2022-04-14 09:04:40|3310.45|3310.45|3310.45|3310.45|3310.45|3310.45|3310.45|3310.45|0
1649927090000|2022-04-14 09:04:50|3310.78|3310.78|3310.86|3310.86|3310.86|3310.86|3310.78|3310.78|0
1649927100000|2022-04-14 09:05:00|3310.63|3310.63|3310.54|3310.54|3310.63|3310.63|3310.54|3310.54|0
1649927110000|2022-04-14 09:05:10|3309.88|3309.88|3309.84|3309.84|3309.88|3309.88|3309.84|3309.84|0
1649927120000|2022-04-14 09:05:20|3309.63|3309.63|3309.58|3309.58|3309.63|3309.63|3309.58|3309.58|0
1649927130000|2022-04-14 09:05:30|3309.68|3309.68|3309.88|3309.88|3309.88|3309.88|3309.68|3309.68|0
1649927140000|2022-04-14 09:05:40|3309.99|3309.99|3309.99|3309.99|3309.99|3309.99|3309.99|3309.99|0
1649927160000|2022-04-14 09:06:00|3309.96|3309.96|3309.92|3309.92|3309.96|3309.96|3309.92|3309.92|0
1649927280000|2022-04-14 09:08:00|3309.84|3309.84|3309.8|3309.8|3309.84|3309.84|3309.8|3309.8|0
1649927290000|2022-04-14 09:08:10|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|0
1649927300000|2022-04-14 09:08:20|3309.41|3309.41|3309.55|3309.55|3309.55|3309.55|3309.41|3309.41|0
1649927310000|2022-04-14 09:08:30|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|0
1649927350000|2022-04-14 09:09:10|3309.33|3309.33|3309.33|3309.33|3309.33|3309.33|3309.33|3309.33|0
1649927370000|2022-04-14 09:09:30|3309.41|3309.41|3309.52|3309.52|3309.52|3309.52|3309.41|3309.41|0
1649927420000|2022-04-14 09:10:20|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|0
1649927430000|2022-04-14 09:10:30|3309.91|3309.91|3309.34|3309.34|3309.91|3309.91|3309.34|3309.34|0
1649927440000|2022-04-14 09:10:40|3309.27|3309.27|3309.27|3309.27|3309.27|3309.27|3309.27|3309.27|0
1649927510000|2022-04-14 09:11:50|3309.19|3309.19|3309.19|3309.19|3309.19|3309.19|3309.19|3309.19|0
1649927570000|2022-04-14 09:12:50|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|0
1649927580000|2022-04-14 09:13:00|3309.18|3309.18|3309.18|3309.18|3309.18|3309.18|3309.18|3309.18|0
1649927640000|2022-04-14 09:14:00|3309|3309|3309.15|3309.15|3309.15|3309.15|3309|3309|0
1649927700000|2022-04-14 09:15:00|3309.23|3309.23|3312.91|3312.91|3314.31|3314.31|3309.23|3309.23|0
1649927710000|2022-04-14 09:15:10|3313.08|3313.08|3311.92|3311.92|3313.08|3313.08|3311.92|3311.92|0
1649927720000|2022-04-14 09:15:20|3311.82|3311.82|3311.48|3311.48|3311.82|3311.82|3311.48|3311.48|0
1649927730000|2022-04-14 09:15:30|3311.64|3311.64|3312.31|3312.31|3312.31|3312.31|3311.31|3311.31|0
1649927740000|2022-04-14 09:15:40|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|0
1649927760000|2022-04-14 09:16:00|3312.75|3312.75|3312.75|3312.75|3312.9|3312.9|3312.73|3312.73|0
1649927770000|2022-04-14 09:16:10|3312.91|3312.91|3313.22|3313.22|3313.22|3313.22|3312.91|3312.91|0
1649927780000|2022-04-14 09:16:20|3313.43|3313.43|3313.92|3313.92|3313.92|3313.92|3313.43|3313.43|0
1649927790000|2022-04-14 09:16:30|3313.71|3313.71|3313.91|3313.91|3313.91|3313.91|3313.71|3313.71|0
1649927800000|2022-04-14 09:16:40|3314.58|3314.58|3314.53|3314.53|3314.58|3314.58|3314.53|3314.53|0
1649927810000|2022-04-14 09:16:50|3314.48|3314.48|3314.74|3314.74|3314.74|3314.74|3314.4|3314.4|0
1649927820000|2022-04-14 09:17:00|3314.76|3314.76|3314.76|3314.76|3314.76|3314.76|3314.76|3314.76|0
1649927840000|2022-04-14 09:17:20|3314.66|3314.66|3313.92|3313.92|3314.66|3314.66|3313.92|3313.92|0
1649927850000|2022-04-14 09:17:30|3314.02|3314.02|3314.02|3314.02|3314.02|3314.02|3314.02|3314.02|0
1649927860000|2022-04-14 09:17:40|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|0
1649927870000|2022-04-14 09:17:50|3314.1|3314.1|3314.1|3314.1|3314.1|3314.1|3314.1|3314.1|0
1649927880000|2022-04-14 09:18:00|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|0
1649927890000|2022-04-14 09:18:10|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|0
1649927900000|2022-04-14 09:18:20|3314.43|3314.43|3314.77|3314.77|3314.77|3314.77|3314.43|3314.43|0
1649927910000|2022-04-14 09:18:30|3314.69|3314.69|3314.76|3314.76|3314.76|3314.76|3314.69|3314.69|0
1649927940000|2022-04-14 09:19:00|3315.08|3315.08|3315.08|3315.08|3315.08|3315.08|3315.08|3315.08|0
1649927950000|2022-04-14 09:19:10|3315.12|3315.12|3315.08|3315.08|3315.12|3315.12|3315.08|3315.08|0
1649927960000|2022-04-14 09:19:20|3314.98|3314.98|3314.94|3314.94|3314.98|3314.98|3314.94|3314.94|0
1649927980000|2022-04-14 09:19:40|3314.86|3314.86|3314.29|3314.29|3314.86|3314.86|3314.29|3314.29|0
1649928030000|2022-04-14 09:20:30|3314.49|3314.49|3314.81|3314.81|3314.84|3314.84|3314.49|3314.49|0
1649928040000|2022-04-14 09:20:40|3314.96|3314.96|3315.3|3315.3|3315.3|3315.3|3314.96|3314.96|0
1649928060000|2022-04-14 09:21:00|3315.37|3315.37|3315.13|3315.13|3315.45|3315.45|3315.13|3315.13|0
1649928110000|2022-04-14 09:21:50|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|0
1649928130000|2022-04-14 09:22:10|3314.63|3314.63|3314.63|3314.63|3314.63|3314.63|3314.63|3314.63|0
1649928160000|2022-04-14 09:22:40|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|0
1649928180000|2022-04-14 09:23:00|3314.66|3314.66|3314.43|3314.43|3314.66|3314.66|3314.43|3314.43|0
1649928200000|2022-04-14 09:23:20|3314.1|3314.1|3313.77|3313.77|3314.1|3314.1|3313.77|3313.77|0
1649928210000|2022-04-14 09:23:30|3313.69|3313.69|3313.54|3313.54|3313.77|3313.77|3313.54|3313.54|0
1649928220000|2022-04-14 09:23:40|3313.2|3313.2|3313.2|3313.2|3313.2|3313.2|3313.2|3313.2|0
1649928230000|2022-04-14 09:23:50|3313.12|3313.12|3313.12|3313.12|3313.12|3313.12|3313.12|3313.12|0
1649928240000|2022-04-14 09:24:00|3313.04|3313.04|3312.87|3312.87|3313.04|3313.04|3312.87|3312.87|0
1649928250000|2022-04-14 09:24:10|3312.69|3312.69|3312.47|3312.47|3312.69|3312.69|3312.47|3312.47|0
1649928260000|2022-04-14 09:24:20|3311.8|3311.8|3311.31|3311.31|3311.8|3311.8|3311.31|3311.31|0
1649928270000|2022-04-14 09:24:30|3310.98|3310.98|3310.53|3310.53|3310.98|3310.98|3310.35|3310.35|0
1649928310000|2022-04-14 09:25:10|3310.43|3310.43|3310.53|3310.53|3310.53|3310.53|3310.43|3310.43|0
1649928330000|2022-04-14 09:25:30|3310.45|3310.45|3310.22|3310.22|3310.45|3310.45|3310.22|3310.22|0
1649928340000|2022-04-14 09:25:40|3310.47|3310.47|3310.47|3310.47|3310.47|3310.47|3310.47|3310.47|0
1649928390000|2022-04-14 09:26:30|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|0
1649928440000|2022-04-14 09:27:20|3310.91|3310.91|3310.91|3310.91|3310.91|3310.91|3310.91|3310.91|0
1649928460000|2022-04-14 09:27:40|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|0
1649928480000|2022-04-14 09:28:00|3310.95|3310.95|3311.39|3311.39|3311.39|3311.39|3310.95|3310.95|0
1649928490000|2022-04-14 09:28:10|3311.27|3311.27|3311.27|3311.27|3311.5|3311.5|3311.27|3311.27|0
1649928580000|2022-04-14 09:29:40|3310.5|3310.5|3310.45|3310.45|3310.5|3310.5|3310.34|3310.34|0
1649928660000|2022-04-14 09:31:00|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|0
1649928670000|2022-04-14 09:31:10|3310.64|3310.64|3310.56|3310.56|3310.64|3310.64|3310.56|3310.56|0
1649928680000|2022-04-14 09:31:20|3310.6|3310.6|3310.6|3310.6|3310.6|3310.6|3310.6|3310.6|0
1649928770000|2022-04-14 09:32:50|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|0
1649928780000|2022-04-14 09:33:00|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|0
1649928790000|2022-04-14 09:33:10|3310.44|3310.44|3310.36|3310.36|3310.52|3310.52|3310.36|3310.36|0
1649928820000|2022-04-14 09:33:40|3310.58|3310.58|3310.58|3310.58|3310.58|3310.58|3310.58|3310.58|0
1649928840000|2022-04-14 09:34:00|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|0
1649928850000|2022-04-14 09:34:10|3310.58|3310.58|3310.58|3310.58|3310.58|3310.58|3310.58|3310.58|0
1649928870000|2022-04-14 09:34:30|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|0
1649928890000|2022-04-14 09:34:50|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|0
1649928950000|2022-04-14 09:35:50|3311.54|3311.54|3312.16|3312.16|3312.16|3312.16|3311.54|3311.54|0
1649928960000|2022-04-14 09:36:00|3312.24|3312.24|3312.12|3312.12|3312.24|3312.24|3312.08|3312.08|0
1649929000000|2022-04-14 09:36:40|3311.94|3311.94|3312.27|3312.27|3312.27|3312.27|3311.94|3311.94|0
1649929010000|2022-04-14 09:36:50|3312.43|3312.43|3312.43|3312.43|3312.43|3312.43|3312.43|3312.43|0
1649929020000|2022-04-14 09:37:00|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|0
1649929040000|2022-04-14 09:37:20|3312.71|3312.71|3312.71|3312.71|3312.71|3312.71|3312.71|3312.71|0
1649929120000|2022-04-14 09:38:40|3312.91|3312.91|3312.91|3312.91|3312.91|3312.91|3312.91|3312.91|0
1649929140000|2022-04-14 09:39:00|3313.06|3313.06|3312.96|3312.96|3313.06|3313.06|3312.96|3312.96|0
1649929160000|2022-04-14 09:39:20|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|0
1649929170000|2022-04-14 09:39:30|3313.1|3313.1|3313.1|3313.1|3313.1|3313.1|3313.1|3313.1|0
1649929180000|2022-04-14 09:39:40|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|0
1649929190000|2022-04-14 09:39:50|3313.23|3313.23|3313.27|3313.27|3313.27|3313.27|3313.23|3313.23|0
1649929200000|2022-04-14 09:40:00|3313.38|3313.38|3313.48|3313.48|3313.48|3313.48|3313.38|3313.38|0
1649929210000|2022-04-14 09:40:10|3313.59|3313.59|3313.59|3313.59|3313.59|3313.59|3313.59|3313.59|0
1649929260000|2022-04-14 09:41:00|3313.65|3313.65|3313.37|3313.37|3313.65|3313.65|3313.37|3313.37|0
1649929280000|2022-04-14 09:41:20|3313.46|3313.46|3313.46|3313.46|3313.46|3313.46|3313.46|3313.46|0
1649929320000|2022-04-14 09:42:00|3313.35|3313.35|3313.35|3313.35|3313.35|3313.35|3313.35|3313.35|0
1649929350000|2022-04-14 09:42:30|3313.45|3313.45|3313.79|3313.79|3313.79|3313.79|3313.45|3313.45|0
1649929360000|2022-04-14 09:42:40|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|0
1649929370000|2022-04-14 09:42:50|3314.03|3314.03|3314.03|3314.03|3314.03|3314.03|3314.03|3314.03|0
1649929390000|2022-04-14 09:43:10|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|0
1649929470000|2022-04-14 09:44:30|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|0
1649929510000|2022-04-14 09:45:10|3313.55|3313.55|3313.55|3313.55|3313.55|3313.55|3313.55|3313.55|0
1649929520000|2022-04-14 09:45:20|3313.63|3313.63|3313.71|3313.71|3313.71|3313.71|3313.63|3313.63|0
1649929640000|2022-04-14 09:47:20|3313.6|3313.6|3313.6|3313.6|3313.6|3313.6|3313.6|3313.6|0
1649929660000|2022-04-14 09:47:40|3313.27|3313.27|3313.35|3313.35|3313.35|3313.35|3313.27|3313.27|0
1649929740000|2022-04-14 09:49:00|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|0
1649929750000|2022-04-14 09:49:10|3313.27|3313.27|3313.27|3313.27|3313.27|3313.27|3313.27|3313.27|0
1649929760000|2022-04-14 09:49:20|3313.35|3313.35|3313.35|3313.35|3313.35|3313.35|3313.35|3313.35|0
1649929770000|2022-04-14 09:49:30|3313.68|3313.68|3313.86|3313.86|3313.86|3313.86|3313.68|3313.68|0
1649929780000|2022-04-14 09:49:40|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|0
1649929800000|2022-04-14 09:50:00|3313.6|3313.6|3313.91|3313.91|3313.91|3313.91|3313.39|3313.39|0
1649929810000|2022-04-14 09:50:10|3313.82|3313.82|3313.82|3313.82|3313.82|3313.82|3313.82|3313.82|0
1649929820000|2022-04-14 09:50:20|3313.7|3313.7|3312.81|3312.81|3313.78|3313.78|3312.7|3312.7|0
1649929830000|2022-04-14 09:50:30|3313.22|3313.22|3314.51|3314.51|3314.51|3314.51|3313.22|3313.22|0
1649929870000|2022-04-14 09:51:10|3314.35|3314.35|3314.51|3314.51|3314.51|3314.51|3314.35|3314.35|0
1649929880000|2022-04-14 09:51:20|3314.35|3314.35|3314.27|3314.27|3314.35|3314.35|3314.27|3314.27|0
1649929890000|2022-04-14 09:51:30|3314.35|3314.35|3314.43|3314.43|3314.43|3314.43|3314.35|3314.35|0
1649929900000|2022-04-14 09:51:40|3314.27|3314.27|3314.43|3314.43|3314.43|3314.43|3314.27|3314.27|0
1649929910000|2022-04-14 09:51:50|3314.35|3314.35|3314.43|3314.43|3314.43|3314.43|3314.35|3314.35|0
1649929970000|2022-04-14 09:52:50|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|0
1649929980000|2022-04-14 09:53:00|3314.5|3314.5|3314.61|3314.61|3314.61|3314.61|3314.5|3314.5|0
1649929990000|2022-04-14 09:53:10|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|0
1649930010000|2022-04-14 09:53:30|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|0
1649930030000|2022-04-14 09:53:50|3314.85|3314.85|3314.98|3314.98|3314.98|3314.98|3314.85|3314.85|0
1649930050000|2022-04-14 09:54:10|3314.9|3314.9|3315.06|3315.06|3315.06|3315.06|3314.9|3314.9|0
1649930060000|2022-04-14 09:54:20|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|0
1649930070000|2022-04-14 09:54:30|3315.06|3315.06|3314.56|3314.56|3315.06|3315.06|3314.56|3314.56|0
1649930080000|2022-04-14 09:54:40|3314.72|3314.72|3314.64|3314.64|3314.72|3314.72|3314.64|3314.64|0
1649930090000|2022-04-14 09:54:50|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|0
1649930130000|2022-04-14 09:55:30|3314.48|3314.48|3314.46|3314.46|3314.56|3314.56|3314.46|3314.46|0
1649930140000|2022-04-14 09:55:40|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|0
1649930150000|2022-04-14 09:55:50|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|0
1649930160000|2022-04-14 09:56:00|3314.38|3314.38|3314.56|3314.56|3314.56|3314.56|3314.38|3314.38|0
1649930170000|2022-04-14 09:56:10|3314.48|3314.48|3314.64|3314.64|3314.64|3314.64|3314.48|3314.48|0
1649930180000|2022-04-14 09:56:20|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|0
1649930190000|2022-04-14 09:56:30|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|0
1649930220000|2022-04-14 09:57:00|3314.3|3314.3|3314.57|3314.57|3314.57|3314.57|3314.3|3314.3|0
1649930230000|2022-04-14 09:57:10|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|0
1649930240000|2022-04-14 09:57:20|3315.04|3315.04|3315.43|3315.43|3315.43|3315.43|3315.04|3315.04|0
1649930250000|2022-04-14 09:57:30|3315.32|3315.32|3315.65|3315.65|3315.65|3315.65|3315.32|3315.32|0
1649930350000|2022-04-14 09:59:10|3315.99|3315.99|3315.99|3315.99|3315.99|3315.99|3315.99|3315.99|0
1649930360000|2022-04-14 09:59:20|3316.19|3316.19|3315.91|3315.91|3316.19|3316.19|3315.91|3315.91|0
1649930370000|2022-04-14 09:59:30|3316.11|3316.11|3316.11|3316.11|3316.11|3316.11|3316.11|3316.11|0
1649930380000|2022-04-14 09:59:40|3316.15|3316.15|3316.15|3316.15|3316.15|3316.15|3316.15|3316.15|0
1649930390000|2022-04-14 09:59:50|3316.11|3316.11|3315.91|3315.91|3316.11|3316.11|3315.78|3315.78|0
1649930400000|2022-04-14 10:00:00|3315.95|3315.95|3315.87|3315.87|3315.95|3315.95|3315.87|3315.87|0
1649930440000|2022-04-14 10:00:40|3316.2|3316.2|3317.4|3317.4|3317.4|3317.4|3316.2|3316.2|0
1649930450000|2022-04-14 10:00:50|3317.46|3317.46|3317.63|3317.63|3317.63|3317.63|3317.46|3317.46|0
1649930460000|2022-04-14 10:01:00|3317.68|3317.68|3317.6|3317.6|3317.68|3317.68|3317.6|3317.6|0
1649930480000|2022-04-14 10:01:20|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|0
1649930490000|2022-04-14 10:01:30|3318.04|3318.04|3318.22|3318.22|3318.22|3318.22|3318.04|3318.04|0
1649930550000|2022-04-14 10:02:30|3318.56|3318.56|3318.94|3318.94|3318.94|3318.94|3318.56|3318.56|0
1649930560000|2022-04-14 10:02:40|3318.78|3318.78|3318.78|3318.78|3318.78|3318.78|3318.78|3318.78|0
1649930580000|2022-04-14 10:03:00|3318.7|3318.7|3318.7|3318.7|3318.7|3318.7|3318.7|3318.7|0
1649930640000|2022-04-14 10:04:00|3318.87|3318.87|3318.98|3318.98|3318.98|3318.98|3318.87|3318.87|0
1649930650000|2022-04-14 10:04:10|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|0
1649930660000|2022-04-14 10:04:20|3319.08|3319.08|3319.16|3319.16|3319.16|3319.16|3319.08|3319.08|0
1649930680000|2022-04-14 10:04:40|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|0
1649930690000|2022-04-14 10:04:50|3319.31|3319.31|3319.38|3319.38|3319.38|3319.38|3319.31|3319.31|0
1649930720000|2022-04-14 10:05:20|3319.22|3319.22|3319.89|3319.89|3319.89|3319.89|3319.22|3319.22|0
1649930730000|2022-04-14 10:05:30|3319.97|3319.97|3319.81|3319.81|3319.97|3319.97|3319.81|3319.81|0
1649930740000|2022-04-14 10:05:40|3320.15|3320.15|3320.15|3320.15|3320.15|3320.15|3320.15|3320.15|0
1649930750000|2022-04-14 10:05:50|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|3320.07|0
1649930760000|2022-04-14 10:06:00|3320.11|3320.11|3319.44|3319.44|3320.11|3320.11|3319.44|3319.44|0
1649930780000|2022-04-14 10:06:20|3319.52|3319.52|3319.63|3319.63|3319.63|3319.63|3319.52|3319.52|0
1649930790000|2022-04-14 10:06:30|3319.55|3319.55|3319.55|3319.55|3319.63|3319.63|3319.55|3319.55|0
1649930800000|2022-04-14 10:06:40|3319.63|3319.63|3319.88|3319.88|3320.04|3320.04|3319.63|3319.63|0
1649930810000|2022-04-14 10:06:50|3319.96|3319.96|3319.96|3319.96|3319.96|3319.96|3319.96|3319.96|0
1649930820000|2022-04-14 10:07:00|3320.04|3320.04|3319.96|3319.96|3320.04|3320.04|3319.96|3319.96|0
1649930830000|2022-04-14 10:07:10|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|3320.19|0
1649930850000|2022-04-14 10:07:30|3320.27|3320.27|3320.19|3320.19|3320.27|3320.27|3320.19|3320.19|0
1649930860000|2022-04-14 10:07:40|3320.72|3320.72|3321.04|3321.04|3321.04|3321.04|3320.72|3320.72|0
1649930870000|2022-04-14 10:07:50|3321.15|3321.15|3321.32|3321.32|3321.44|3321.44|3321.15|3321.15|0
1649930880000|2022-04-14 10:08:00|3321.36|3321.36|3321.36|3321.36|3321.44|3321.44|3321.36|3321.36|0
1649930890000|2022-04-14 10:08:10|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|0
1649930900000|2022-04-14 10:08:20|3321.21|3321.21|3321.21|3321.21|3321.21|3321.21|3321.21|3321.21|0
1649930920000|2022-04-14 10:08:40|3321.13|3321.13|3321.05|3321.05|3321.13|3321.13|3321.05|3321.05|0
1649930930000|2022-04-14 10:08:50|3321.15|3321.15|3320.74|3320.74|3321.15|3321.15|3320.74|3320.74|0
1649930950000|2022-04-14 10:09:10|3320.9|3320.9|3320.9|3320.9|3320.9|3320.9|3320.9|3320.9|0
1649930960000|2022-04-14 10:09:20|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|0
1649930980000|2022-04-14 10:09:40|3320.77|3320.77|3321.11|3321.11|3321.11|3321.11|3320.77|3320.77|0
1649931010000|2022-04-14 10:10:10|3321.15|3321.15|3321.23|3321.23|3321.23|3321.23|3321.15|3321.15|0
1649931080000|2022-04-14 10:11:20|3321.09|3321.09|3321.09|3321.09|3321.09|3321.09|3321.09|3321.09|0
1649931100000|2022-04-14 10:11:40|3321.19|3321.19|3321.19|3321.19|3321.19|3321.19|3321.19|3321.19|0
1649931140000|2022-04-14 10:12:20|3321.42|3321.42|3321.21|3321.21|3321.42|3321.42|3321.21|3321.21|0
1649931150000|2022-04-14 10:12:30|3321.31|3321.31|3321.43|3321.43|3321.43|3321.43|3321.1|3321.1|0
1649931160000|2022-04-14 10:12:40|3321.65|3321.65|3321.65|3321.65|3321.65|3321.65|3321.65|3321.65|0
1649931170000|2022-04-14 10:12:50|3321.54|3321.54|3321.54|3321.54|3321.65|3321.65|3321.54|3321.54|0
1649931200000|2022-04-14 10:13:20|3321.5|3321.5|3321.5|3321.5|3321.5|3321.5|3321.5|3321.5|0
1649931230000|2022-04-14 10:13:50|3320.9|3320.9|3321.05|3321.05|3321.05|3321.05|3320.8|3320.8|0
1649931240000|2022-04-14 10:14:00|3321.15|3321.15|3321.47|3321.47|3321.47|3321.47|3321.15|3321.15|0
1649931250000|2022-04-14 10:14:10|3321.26|3321.26|3321.26|3321.26|3321.26|3321.26|3321.26|3321.26|0
1649931260000|2022-04-14 10:14:20|3321.16|3321.16|3321.05|3321.05|3321.16|3321.16|3321.05|3321.05|0
1649931270000|2022-04-14 10:14:30|3321.2|3321.2|3321.17|3321.17|3321.25|3321.25|3321.17|3321.17|0
1649931280000|2022-04-14 10:14:40|3321.13|3321.13|3321.13|3321.13|3321.13|3321.13|3321.13|3321.13|0
1649931300000|2022-04-14 10:15:00|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|0
1649931330000|2022-04-14 10:15:30|3321.11|3321.11|3321.31|3321.31|3321.31|3321.31|3321.11|3321.11|0
1649931340000|2022-04-14 10:15:40|3321.15|3321.15|3321.05|3321.05|3321.15|3321.15|3321.05|3321.05|0
1649931390000|2022-04-14 10:16:30|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|0
1649931400000|2022-04-14 10:16:40|3321.05|3321.05|3320.95|3320.95|3321.05|3321.05|3320.95|3320.95|0
1649931410000|2022-04-14 10:16:50|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|0
1649931420000|2022-04-14 10:17:00|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|0
1649931460000|2022-04-14 10:17:40|3320.25|3320.25|3320.33|3320.33|3320.33|3320.33|3320.25|3320.25|0
1649931520000|2022-04-14 10:18:40|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|0
1649931590000|2022-04-14 10:19:50|3320.39|3320.39|3320.39|3320.39|3320.39|3320.39|3320.39|3320.39|0
1649931620000|2022-04-14 10:20:20|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|3320.5|0
1649931640000|2022-04-14 10:20:40|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|0
1649931650000|2022-04-14 10:20:50|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|0
1649931720000|2022-04-14 10:22:00|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|0
1649931740000|2022-04-14 10:22:20|3320.11|3320.11|3320.11|3320.11|3320.11|3320.11|3320.11|3320.11|0
1649931780000|2022-04-14 10:23:00|3320.01|3320.01|3319.93|3319.93|3320.01|3320.01|3319.93|3319.93|0
1649931790000|2022-04-14 10:23:10|3319.6|3319.6|3318.81|3318.81|3319.6|3319.6|3318.81|3318.81|0
1649931800000|2022-04-14 10:23:20|3318.73|3318.73|3318.55|3318.55|3318.73|3318.73|3318.55|3318.55|0
1649931810000|2022-04-14 10:23:30|3318.89|3318.89|3318.89|3318.89|3318.89|3318.89|3318.89|3318.89|0
1649931820000|2022-04-14 10:23:40|3318.79|3318.79|3318.79|3318.79|3318.79|3318.79|3318.79|3318.79|0
1649932080000|2022-04-14 10:28:00|3318.61|3318.61|3318.46|3318.46|3318.61|3318.61|3318.46|3318.46|0
1649932090000|2022-04-14 10:28:10|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|0
1649932120000|2022-04-14 10:28:40|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|0
1649932170000|2022-04-14 10:29:30|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|0
1649932190000|2022-04-14 10:29:50|3318.11|3318.11|3318.11|3318.11|3318.11|3318.11|3318.11|3318.11|0
1649932200000|2022-04-14 10:30:00|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|0
1649932220000|2022-04-14 10:30:20|3318.33|3318.33|3318.33|3318.33|3318.33|3318.33|3318.33|3318.33|0
1649932230000|2022-04-14 10:30:30|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|3318.24|0
1649932250000|2022-04-14 10:30:50|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|0
1649932310000|2022-04-14 10:31:50|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|0
1649932330000|2022-04-14 10:32:10|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|0
1649932360000|2022-04-14 10:32:40|3318.38|3318.38|3318.46|3318.46|3318.46|3318.46|3318.38|3318.38|0
1649932380000|2022-04-14 10:33:00|3318.54|3318.54|3318.54|3318.54|3318.54|3318.54|3318.54|3318.54|0
1649932420000|2022-04-14 10:33:40|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|0
1649932430000|2022-04-14 10:33:50|3318.38|3318.38|3318.38|3318.38|3318.38|3318.38|3318.38|3318.38|0
1649932450000|2022-04-14 10:34:10|3318.46|3318.46|3318.54|3318.54|3318.54|3318.54|3318.46|3318.46|0
1649932480000|2022-04-14 10:34:40|3318.58|3318.58|3318.5|3318.5|3318.58|3318.58|3318.5|3318.5|0
1649932500000|2022-04-14 10:35:00|3318.4|3318.4|3318.32|3318.32|3318.4|3318.4|3318.32|3318.32|0
1649932530000|2022-04-14 10:35:30|3318.24|3318.24|3318.2|3318.2|3318.24|3318.24|3318.2|3318.2|0
1649932560000|2022-04-14 10:36:00|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|0
1649932610000|2022-04-14 10:36:50|3318.09|3318.09|3318|3318|3318.09|3318.09|3318|3318|0
1649932620000|2022-04-14 10:37:00|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|0
1649932630000|2022-04-14 10:37:10|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|0
1649932640000|2022-04-14 10:37:20|3317.79|3317.79|3317.79|3317.79|3317.79|3317.79|3317.79|3317.79|0
1649932680000|2022-04-14 10:38:00|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|0
1649932690000|2022-04-14 10:38:10|3317.54|3317.54|3317.43|3317.43|3317.54|3317.54|3317.43|3317.43|0
1649932740000|2022-04-14 10:39:00|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|0
1649932760000|2022-04-14 10:39:20|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|3317.46|0
1649932780000|2022-04-14 10:39:40|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|0
1649932790000|2022-04-14 10:39:50|3316.68|3316.68|3316.68|3316.68|3316.68|3316.68|3316.68|3316.68|0
1649932880000|2022-04-14 10:41:20|3316.35|3316.35|3316.35|3316.35|3316.35|3316.35|3316.35|3316.35|0
1649932890000|2022-04-14 10:41:30|3316.27|3316.27|3316.09|3316.09|3316.27|3316.27|3316.09|3316.09|0
1649932900000|2022-04-14 10:41:40|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|0
1649932920000|2022-04-14 10:42:00|3315.78|3315.78|3315.86|3315.86|3315.86|3315.86|3315.78|3315.78|0
1649932930000|2022-04-14 10:42:10|3315.82|3315.82|3315.74|3315.74|3315.82|3315.82|3315.74|3315.74|0
1649932940000|2022-04-14 10:42:20|3315.66|3315.66|3315.5|3315.5|3315.66|3315.66|3315.5|3315.5|0
1649933000000|2022-04-14 10:43:20|3315.46|3315.46|3315.46|3315.46|3315.46|3315.46|3315.46|3315.46|0
1649933040000|2022-04-14 10:44:00|3314.92|3314.92|3314.92|3314.92|3314.92|3314.92|3314.92|3314.92|0
1649933050000|2022-04-14 10:44:10|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|0
1649933140000|2022-04-14 10:45:40|3315.03|3315.03|3315.03|3315.03|3315.03|3315.03|3315.03|3315.03|0
1649933170000|2022-04-14 10:46:10|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|0
1649933200000|2022-04-14 10:46:40|3315.29|3315.29|3315.4|3315.4|3315.4|3315.4|3315.29|3315.29|0
1649933210000|2022-04-14 10:46:50|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|3315.48|0
1649933230000|2022-04-14 10:47:10|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|0
1649933240000|2022-04-14 10:47:20|3316.15|3316.15|3316.15|3316.15|3316.15|3316.15|3316.15|3316.15|0
1649933260000|2022-04-14 10:47:40|3316.11|3316.11|3316.11|3316.11|3316.11|3316.11|3316.11|3316.11|0
1649933310000|2022-04-14 10:48:30|3315.95|3315.95|3315.95|3315.95|3315.95|3315.95|3315.95|3315.95|0
1649933320000|2022-04-14 10:48:40|3316.06|3316.06|3315.95|3315.95|3316.06|3316.06|3315.95|3315.95|0
1649933330000|2022-04-14 10:48:50|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|0
1649933380000|2022-04-14 10:49:40|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|0
1649933490000|2022-04-14 10:51:30|3315.75|3315.75|3315.75|3315.75|3315.75|3315.75|3315.75|3315.75|0
1649933560000|2022-04-14 10:52:40|3315.83|3315.83|3315.83|3315.83|3315.83|3315.83|3315.83|3315.83|0
1649933600000|2022-04-14 10:53:20|3316.04|3316.04|3316.04|3316.04|3316.04|3316.04|3316.04|3316.04|0
1649933660000|2022-04-14 10:54:20|3316.08|3316.08|3316.08|3316.08|3316.08|3316.08|3316.08|3316.08|0
1649933670000|2022-04-14 10:54:30|3316|3316|3316|3316|3316|3316|3316|3316|0
1649933680000|2022-04-14 10:54:40|3316.34|3316.34|3316.34|3316.34|3316.34|3316.34|3316.34|3316.34|0
1649933690000|2022-04-14 10:54:50|3316.67|3316.67|3316.75|3316.75|3316.75|3316.75|3316.67|3316.67|0
1649933700000|2022-04-14 10:55:00|3316.67|3316.67|3316.67|3316.67|3316.67|3316.67|3316.67|3316.67|0
1649933710000|2022-04-14 10:55:10|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|0
1649933730000|2022-04-14 10:55:30|3316.26|3316.26|3316.26|3316.26|3316.26|3316.26|3316.26|3316.26|0
1649933750000|2022-04-14 10:55:50|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|0
1649933870000|2022-04-14 10:57:50|3316.44|3316.44|3316.44|3316.44|3316.44|3316.44|3316.44|3316.44|0
1649933910000|2022-04-14 10:58:30|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|0
1649933930000|2022-04-14 10:58:50|3316.48|3316.48|3316.48|3316.48|3316.48|3316.48|3316.48|3316.48|0
1649933990000|2022-04-14 10:59:50|3316.15|3316.15|3315.76|3315.76|3316.15|3316.15|3315.66|3315.66|0
1649934000000|2022-04-14 11:00:00|3315.43|3315.43|3315.28|3315.28|3315.43|3315.43|3315.28|3315.28|0
1649934030000|2022-04-14 11:00:30|3315.24|3315.24|3315.24|3315.24|3315.24|3315.24|3315.24|3315.24|0
1649934070000|2022-04-14 11:01:10|3315.32|3315.32|3315.32|3315.32|3315.32|3315.32|3315.32|3315.32|0
1649934080000|2022-04-14 11:01:20|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|0
1649934140000|2022-04-14 11:02:20|3315.79|3315.79|3315.93|3315.93|3315.93|3315.93|3315.79|3315.79|0
1649934150000|2022-04-14 11:02:30|3316.1|3316.1|3316.1|3316.1|3316.1|3316.1|3316.1|3316.1|0
1649934170000|2022-04-14 11:02:50|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|0
1649934180000|2022-04-14 11:03:00|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|3316.36|0
1649934190000|2022-04-14 11:03:10|3316.46|3316.46|3316.8|3316.8|3316.8|3316.8|3316.46|3316.46|0
1649934200000|2022-04-14 11:03:20|3316.87|3316.87|3316.87|3316.87|3316.87|3316.87|3316.87|3316.87|0
1649934210000|2022-04-14 11:03:30|3316.77|3316.77|3318.08|3318.08|3318.08|3318.08|3316.77|3316.77|0
1649934220000|2022-04-14 11:03:40|3318|3318|3318.08|3318.08|3318.08|3318.08|3318|3318|0
1649934240000|2022-04-14 11:04:00|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|0
1649934260000|2022-04-14 11:04:20|3318.59|3318.59|3318.76|3318.76|3318.76|3318.76|3318.59|3318.59|0
1649934280000|2022-04-14 11:04:40|3318.88|3318.88|3318.95|3318.95|3318.95|3318.95|3318.88|3318.88|0
1649934290000|2022-04-14 11:04:50|3318.99|3318.99|3319.2|3319.2|3319.2|3319.2|3318.99|3318.99|0
1649934300000|2022-04-14 11:05:00|3319.12|3319.12|3319.05|3319.05|3319.12|3319.12|3319.01|3319.01|0
1649934310000|2022-04-14 11:05:10|3318.97|3318.97|3319.25|3319.25|3319.25|3319.25|3318.97|3318.97|0
1649934420000|2022-04-14 11:07:00|3319.43|3319.43|3319.43|3319.43|3319.43|3319.43|3319.43|3319.43|0
1649934460000|2022-04-14 11:07:40|3319.33|3319.33|3319.33|3319.33|3319.33|3319.33|3319.33|3319.33|0
1649934510000|2022-04-14 11:08:30|3319.25|3319.25|3319.25|3319.25|3319.25|3319.25|3319.25|3319.25|0
1649934580000|2022-04-14 11:09:40|3319.4|3319.4|3319.4|3319.4|3319.4|3319.4|3319.4|3319.4|0
1649934600000|2022-04-14 11:10:00|3319.22|3319.22|3319.22|3319.22|3319.22|3319.22|3319.22|3319.22|0
1649934650000|2022-04-14 11:10:50|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|0
1649934660000|2022-04-14 11:11:00|3319.4|3319.4|3319.4|3319.4|3319.4|3319.4|3319.4|3319.4|0
1649934670000|2022-04-14 11:11:10|3319.48|3319.48|3319.48|3319.48|3319.48|3319.48|3319.48|3319.48|0
1649934710000|2022-04-14 11:11:50|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|0
1649934780000|2022-04-14 11:13:00|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|0
1649934830000|2022-04-14 11:13:50|3319.88|3319.88|3319.88|3319.88|3319.88|3319.88|3319.88|3319.88|0
1649934850000|2022-04-14 11:14:10|3319.7|3319.7|3319.53|3319.53|3319.7|3319.7|3319.53|3319.53|0
1649934880000|2022-04-14 11:14:40|3319.45|3319.45|3319.37|3319.37|3319.45|3319.45|3319.37|3319.37|0
1649934890000|2022-04-14 11:14:50|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|0
1649934900000|2022-04-14 11:15:00|3319.44|3319.44|3319.44|3319.44|3319.44|3319.44|3319.44|3319.44|0
1649934960000|2022-04-14 11:16:00|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|0
1649934980000|2022-04-14 11:16:20|3319.69|3319.69|3319.8|3319.8|3319.8|3319.8|3319.69|3319.69|0
1649934990000|2022-04-14 11:16:30|3319.76|3319.76|3319.86|3319.86|3319.86|3319.86|3319.76|3319.76|0
1649935060000|2022-04-14 11:17:40|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|0
1649935080000|2022-04-14 11:18:00|3319.19|3319.19|3318.84|3318.84|3319.19|3319.19|3318.84|3318.84|0
1649935170000|2022-04-14 11:19:30|3318.75|3318.75|3318.75|3318.75|3318.75|3318.75|3318.75|3318.75|0
1649935180000|2022-04-14 11:19:40|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|0
1649935190000|2022-04-14 11:19:50|3318.59|3318.59|3318.59|3318.59|3318.59|3318.59|3318.59|3318.59|0
1649935200000|2022-04-14 11:20:00|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|3318.67|0
1649935210000|2022-04-14 11:20:10|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|0
1649935220000|2022-04-14 11:20:20|3318.62|3318.62|3318.62|3318.62|3318.62|3318.62|3318.62|3318.62|0
1649935250000|2022-04-14 11:20:50|3318.55|3318.55|3318.47|3318.47|3318.55|3318.55|3318.47|3318.47|0
1649935260000|2022-04-14 11:21:00|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|0
1649935310000|2022-04-14 11:21:50|3318.56|3318.56|3318.84|3318.84|3318.97|3318.97|3318.56|3318.56|0
1649935330000|2022-04-14 11:22:10|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|0
1649935350000|2022-04-14 11:22:30|3318.63|3318.63|3318.63|3318.63|3318.63|3318.63|3318.63|3318.63|0
1649935390000|2022-04-14 11:23:10|3318.84|3318.84|3318.84|3318.84|3318.84|3318.84|3318.84|3318.84|0
1649935460000|2022-04-14 11:24:20|3319|3319|3319|3319|3319|3319|3319|3319|0
1649935540000|2022-04-14 11:25:40|3319.08|3319.08|3319.08|3319.08|3319.08|3319.08|3319.08|3319.08|0
1649935620000|2022-04-14 11:27:00|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|0
1649935670000|2022-04-14 11:27:50|3319.14|3319.14|3318.93|3318.93|3319.14|3319.14|3318.93|3318.93|0
1649935690000|2022-04-14 11:28:10|3318.59|3318.59|3318.59|3318.59|3318.59|3318.59|3318.59|3318.59|0
1649935740000|2022-04-14 11:29:00|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|3318.26|0
1649935750000|2022-04-14 11:29:10|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|0
1649935760000|2022-04-14 11:29:20|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|0
1649935770000|2022-04-14 11:29:30|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|0
1649935790000|2022-04-14 11:29:50|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|3318.44|0
1649935820000|2022-04-14 11:30:20|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|0
1649935830000|2022-04-14 11:30:30|3317.88|3317.88|3317.79|3317.79|3317.88|3317.88|3317.79|3317.79|0
1649935840000|2022-04-14 11:30:40|3317.88|3317.88|3317.55|3317.55|3318.55|3318.55|3317.55|3317.55|0
1649935860000|2022-04-14 11:31:00|3317.34|3317.34|3317.13|3317.13|3317.34|3317.34|3317.13|3317.13|0
1649935870000|2022-04-14 11:31:10|3317.24|3317.24|3317.24|3317.24|3317.24|3317.24|3317.24|3317.24|0
1649935900000|2022-04-14 11:31:40|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|0
1649935930000|2022-04-14 11:32:10|3317.5|3317.5|3317.5|3317.5|3317.5|3317.5|3317.31|3317.31|0
1649936010000|2022-04-14 11:33:30|3317.28|3317.28|3317.2|3317.2|3317.28|3317.28|3317.2|3317.2|0
1649936020000|2022-04-14 11:33:40|3317.16|3317.16|3317.12|3317.12|3317.16|3317.16|3317.12|3317.12|0
1649936030000|2022-04-14 11:33:50|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|3317.04|0
1649936040000|2022-04-14 11:34:00|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|0
1649936060000|2022-04-14 11:34:20|3317.05|3317.05|3317.05|3317.05|3317.05|3317.05|3317.05|3317.05|0
1649936090000|2022-04-14 11:34:50|3317.38|3317.38|3317.62|3317.62|3317.62|3317.62|3317.38|3317.38|0
1649936100000|2022-04-14 11:35:00|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|0
1649936110000|2022-04-14 11:35:10|3317.47|3317.47|3317.47|3317.47|3317.47|3317.47|3317.47|3317.47|0
1649936130000|2022-04-14 11:35:30|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|0
1649936140000|2022-04-14 11:35:40|3317.36|3317.36|3317.26|3317.26|3317.36|3317.36|3317.26|3317.26|0
1649936160000|2022-04-14 11:36:00|3317.09|3317.09|3317.09|3317.09|3317.09|3317.09|3317.09|3317.09|0
1649936200000|2022-04-14 11:36:40|3317.03|3317.03|3317.03|3317.03|3317.03|3317.03|3317.03|3317.03|0
1649936230000|2022-04-14 11:37:10|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|0
1649936390000|2022-04-14 11:39:50|3316.68|3316.68|3316.75|3316.75|3316.75|3316.75|3316.68|3316.68|0
1649936400000|2022-04-14 11:40:00|3316.71|3316.71|3317.06|3317.06|3317.06|3317.06|3316.71|3316.71|0
1649936410000|2022-04-14 11:40:10|3317.1|3317.1|3317.1|3317.1|3317.1|3317.1|3317.1|3317.1|0
1649936460000|2022-04-14 11:41:00|3317.01|3317.01|3317.01|3317.01|3317.01|3317.01|3317.01|3317.01|0
1649936500000|2022-04-14 11:41:40|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|0
1649936530000|2022-04-14 11:42:10|3317.55|3317.55|3317.55|3317.55|3317.55|3317.55|3317.55|3317.55|0
1649936540000|2022-04-14 11:42:20|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|0
1649936550000|2022-04-14 11:42:30|3317.75|3317.75|3317.75|3317.75|3317.75|3317.75|3317.75|3317.75|0
1649936580000|2022-04-14 11:43:00|3318.09|3318.09|3318.09|3318.09|3318.09|3318.09|3318.09|3318.09|0
1649936650000|2022-04-14 11:44:10|3317.75|3317.75|3317.75|3317.75|3317.75|3317.75|3317.75|3317.75|0
1649936670000|2022-04-14 11:44:30|3317.79|3317.79|3317.79|3317.79|3317.79|3317.79|3317.79|3317.79|0
1649936680000|2022-04-14 11:44:40|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|0
1649936690000|2022-04-14 11:44:50|3318.28|3318.28|3319.41|3319.41|3319.41|3319.41|3318.28|3318.28|0
1649936700000|2022-04-14 11:45:00|3319.5|3319.5|3319.05|3319.05|3319.5|3319.5|3319.05|3319.05|0
1649936710000|2022-04-14 11:45:10|3319.28|3319.28|3319.16|3319.16|3319.28|3319.28|3319.04|3319.04|0
1649936720000|2022-04-14 11:45:20|3319.28|3319.28|3319.51|3319.51|3319.51|3319.51|3319.28|3319.28|0
1649936730000|2022-04-14 11:45:30|3319.42|3319.42|3319.69|3319.69|3319.69|3319.69|3319.42|3319.42|0
1649936740000|2022-04-14 11:45:40|3320.56|3320.56|3321.34|3321.34|3321.34|3321.34|3320.56|3320.56|0
1649936750000|2022-04-14 11:45:50|3321.45|3321.45|3321.59|3321.59|3321.59|3321.59|3321.45|3321.45|0
1649936760000|2022-04-14 11:46:00|3321.74|3321.74|3323.11|3323.11|3323.11|3323.11|3321.74|3321.74|0
1649936770000|2022-04-14 11:46:10|3323.45|3323.45|3323.79|3323.79|3323.86|3323.86|3323.45|3323.45|0
1649936780000|2022-04-14 11:46:20|3323.83|3323.83|3323.92|3323.92|3323.97|3323.97|3323.83|3323.83|0
1649936790000|2022-04-14 11:46:30|3323.99|3323.99|3323.91|3323.91|3323.99|3323.99|3323.83|3323.83|0
1649936800000|2022-04-14 11:46:40|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|0
1649936810000|2022-04-14 11:46:50|3323.74|3323.74|3323.27|3323.27|3323.74|3323.74|3323.27|3323.27|0
1649936820000|2022-04-14 11:47:00|3323.23|3323.23|3323.63|3323.63|3323.63|3323.63|3323.07|3323.07|0
1649936830000|2022-04-14 11:47:10|3323.75|3323.75|3324.15|3324.15|3324.23|3324.23|3323.75|3323.75|0
1649936840000|2022-04-14 11:47:20|3324.23|3324.23|3324.15|3324.15|3324.23|3324.23|3324.15|3324.15|0
1649936880000|2022-04-14 11:48:00|3324.48|3324.48|3324.55|3324.55|3324.55|3324.55|3324.4|3324.4|0
1649936910000|2022-04-14 11:48:30|3324.52|3324.52|3324.67|3324.67|3324.67|3324.67|3324.52|3324.52|0
1649936940000|2022-04-14 11:49:00|3324.49|3324.49|3323.72|3323.72|3324.49|3324.49|3323.72|3323.72|0
1649936970000|2022-04-14 11:49:30|3323.47|3323.47|3323.47|3323.47|3323.47|3323.47|3323.47|3323.47|0
1649937000000|2022-04-14 11:50:00|3323.25|3323.25|3323.25|3323.25|3323.25|3323.25|3323.25|3323.25|0
1649937010000|2022-04-14 11:50:10|3323.15|3323.15|3323.15|3323.15|3323.15|3323.15|3323.15|3323.15|0
1649937030000|2022-04-14 11:50:30|3323.07|3323.07|3320.91|3320.91|3323.07|3323.07|3320.91|3320.91|0
1649937040000|2022-04-14 11:50:40|3320.84|3320.84|3320.84|3320.84|3320.84|3320.84|3320.84|3320.84|0
1649937050000|2022-04-14 11:50:50|3320.76|3320.76|3320.8|3320.8|3320.8|3320.8|3320.76|3320.76|0
1649937060000|2022-04-14 11:51:00|3320.69|3320.69|3320.53|3320.53|3320.69|3320.69|3320.53|3320.53|0
1649937080000|2022-04-14 11:51:20|3320.57|3320.57|3320.73|3320.73|3320.73|3320.73|3320.57|3320.57|0
1649937110000|2022-04-14 11:51:50|3320.81|3320.81|3319.92|3319.92|3320.81|3320.81|3319.92|3319.92|0
1649937120000|2022-04-14 11:52:00|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|3320.36|0
1649937180000|2022-04-14 11:53:00|3320.4|3320.4|3320.4|3320.4|3320.4|3320.4|3320.4|3320.4|0
1649937220000|2022-04-14 11:53:40|3320.45|3320.45|3320.45|3320.45|3320.45|3320.45|3320.45|3320.45|0
1649937260000|2022-04-14 11:54:20|3320.68|3320.68|3320.83|3320.83|3321.01|3321.01|3320.68|3320.68|0
1649937270000|2022-04-14 11:54:30|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|0
1649937290000|2022-04-14 11:54:50|3320.79|3320.79|3320.79|3320.79|3320.79|3320.79|3320.79|3320.79|0
1649937300000|2022-04-14 11:55:00|3320.72|3320.72|3320.72|3320.72|3320.72|3320.72|3320.72|3320.72|0
1649937320000|2022-04-14 11:55:20|3320.83|3320.83|3320.83|3320.83|3320.83|3320.83|3320.83|3320.83|0
1649937360000|2022-04-14 11:56:00|3320.88|3320.88|3320.88|3320.88|3320.88|3320.88|3320.88|3320.88|0
1649937390000|2022-04-14 11:56:30|3321.08|3321.08|3321.32|3321.32|3321.32|3321.32|3321.08|3321.08|0
1649937400000|2022-04-14 11:56:40|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|0
1649937420000|2022-04-14 11:57:00|3321.33|3321.33|3321.12|3321.12|3321.33|3321.33|3321.12|3321.12|0
1649937430000|2022-04-14 11:57:10|3321.14|3321.14|3321.14|3321.14|3321.14|3321.14|3321.14|3321.14|0
1649937440000|2022-04-14 11:57:20|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|3321.4|0
1649937450000|2022-04-14 11:57:30|3321.58|3321.58|3321.76|3321.76|3321.76|3321.76|3321.58|3321.58|0
1649937460000|2022-04-14 11:57:40|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|3321.83|0
1649937470000|2022-04-14 11:57:50|3322.01|3322.01|3322.01|3322.01|3322.01|3322.01|3322.01|3322.01|0
1649937480000|2022-04-14 11:58:00|3321.97|3321.97|3322.1|3322.1|3322.1|3322.1|3321.97|3321.97|0
1649937500000|2022-04-14 11:58:20|3322.22|3322.22|3322.55|3322.55|3322.55|3322.55|3322.22|3322.22|0
1649937520000|2022-04-14 11:58:40|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|0
1649937580000|2022-04-14 11:59:40|3322.75|3322.75|3323.2|3323.2|3323.2|3323.2|3322.75|3322.75|0
1649937590000|2022-04-14 11:59:50|3323.26|3323.26|3323.15|3323.15|3323.48|3323.48|3323.15|3323.15|0
1649937600000|2022-04-14 12:00:00|3323.25|3323.25|3323.46|3323.46|3323.46|3323.46|3323.25|3323.25|0
1649937610000|2022-04-14 12:00:10|3323.62|3323.62|3323.62|3323.62|3323.62|3323.62|3323.62|3323.62|0
1649937630000|2022-04-14 12:00:30|3323.71|3323.71|3323.71|3323.71|3323.71|3323.71|3323.71|3323.71|0
1649937640000|2022-04-14 12:00:40|3323.94|3323.94|3323.94|3323.94|3323.94|3323.94|3323.94|3323.94|0
1649937680000|2022-04-14 12:01:20|3323.71|3323.71|3323.79|3323.79|3323.79|3323.79|3323.71|3323.71|0
1649937690000|2022-04-14 12:01:30|3324.21|3324.21|3324.21|3324.21|3324.21|3324.21|3324.21|3324.21|0
1649937700000|2022-04-14 12:01:40|3324.25|3324.25|3324.25|3324.25|3324.25|3324.25|3324.25|3324.25|0
1649937750000|2022-04-14 12:02:30|3324.43|3324.43|3325.09|3325.09|3325.09|3325.09|3324.43|3324.43|0
1649937760000|2022-04-14 12:02:40|3325.25|3325.25|3325.25|3325.25|3325.25|3325.25|3325.25|3325.25|0
1649937820000|2022-04-14 12:03:40|3325.17|3325.17|3325.25|3325.25|3325.25|3325.25|3325.17|3325.17|0
1649937830000|2022-04-14 12:03:50|3324.92|3324.92|3324.92|3324.92|3324.92|3324.92|3324.92|3324.92|0
1649937880000|2022-04-14 12:04:40|3324.59|3324.59|3324.92|3324.92|3324.92|3324.92|3324.59|3324.59|0
1649937890000|2022-04-14 12:04:50|3325|3325|3325|3325|3325|3325|3325|3325|0
1649937910000|2022-04-14 12:05:10|3325.16|3325.16|3325.24|3325.24|3325.24|3325.24|3325.16|3325.16|0
1649937920000|2022-04-14 12:05:20|3325.34|3325.34|3325.54|3325.54|3325.54|3325.54|3325.34|3325.34|0
1649937930000|2022-04-14 12:05:30|3325.7|3325.7|3325.97|3325.97|3325.97|3325.97|3325.7|3325.7|0
1649937940000|2022-04-14 12:05:40|3325.89|3325.89|3325.89|3325.89|3325.89|3325.89|3325.89|3325.89|0
1649937960000|2022-04-14 12:06:00|3326.32|3326.32|3326.32|3326.32|3326.32|3326.32|3326.32|3326.32|0
1649937980000|2022-04-14 12:06:20|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|0
1649938010000|2022-04-14 12:06:50|3326.94|3326.94|3326.77|3326.77|3326.94|3326.94|3326.77|3326.77|0
1649938020000|2022-04-14 12:07:00|3326.81|3326.81|3326.81|3326.81|3326.81|3326.81|3326.81|3326.81|0
1649938030000|2022-04-14 12:07:10|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|0
1649938050000|2022-04-14 12:07:30|3327.06|3327.06|3327.3|3327.3|3327.3|3327.3|3327.06|3327.06|0
1649938070000|2022-04-14 12:07:50|3327.5|3327.5|3327.5|3327.5|3327.5|3327.5|3327.5|3327.5|0
1649938080000|2022-04-14 12:08:00|3327.6|3327.6|3327.6|3327.6|3327.6|3327.6|3327.6|3327.6|0
1649938100000|2022-04-14 12:08:20|3327.83|3327.83|3328.35|3328.35|3328.35|3328.35|3327.83|3327.83|0
1649938110000|2022-04-14 12:08:30|3328.46|3328.46|3328.59|3328.59|3328.71|3328.71|3328.46|3328.46|0
1649938120000|2022-04-14 12:08:40|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|0
1649938130000|2022-04-14 12:08:50|3328.77|3328.77|3328.77|3328.77|3328.77|3328.77|3328.77|3328.77|0
1649938150000|2022-04-14 12:09:10|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|0
1649938170000|2022-04-14 12:09:30|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|0
1649938180000|2022-04-14 12:09:40|3329.19|3329.19|3329.83|3329.83|3329.83|3329.83|3329.19|3329.19|0
1649938190000|2022-04-14 12:09:50|3330.14|3330.14|3330.76|3330.76|3330.76|3330.76|3330.14|3330.14|0
1649938200000|2022-04-14 12:10:00|3330.84|3330.84|3332.6|3332.6|3332.6|3332.6|3330.84|3330.84|0
1649938210000|2022-04-14 12:10:10|3332.73|3332.73|3333.03|3333.03|3333.03|3333.03|3332.73|3332.73|0
1649938220000|2022-04-14 12:10:20|3333.14|3333.14|3333.04|3333.04|3333.29|3333.29|3332.94|3332.94|0
1649938230000|2022-04-14 12:10:30|3332.94|3332.94|3333.03|3333.03|3333.03|3333.03|3332.94|3332.94|0
1649938240000|2022-04-14 12:10:40|3332.94|3332.94|3332.94|3332.94|3332.94|3332.94|3332.94|3332.94|0
1649938250000|2022-04-14 12:10:50|3333.08|3333.08|3333.08|3333.08|3333.08|3333.08|3333.08|3333.08|0
1649938260000|2022-04-14 12:11:00|3333.18|3333.18|3333.2|3333.2|3333.31|3333.31|3333.18|3333.18|0
1649938270000|2022-04-14 12:11:10|3333.28|3333.28|3333.11|3333.11|3333.28|3333.28|3333.11|3333.11|0
1649938290000|2022-04-14 12:11:30|3333.18|3333.18|3333.13|3333.13|3333.18|3333.18|3333.13|3333.13|0
1649938300000|2022-04-14 12:11:40|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|0
1649938320000|2022-04-14 12:12:00|3333.56|3333.56|3333.56|3333.56|3333.56|3333.56|3333.56|3333.56|0
1649938330000|2022-04-14 12:12:10|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|0
1649938360000|2022-04-14 12:12:40|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|0
1649938390000|2022-04-14 12:13:10|3334.19|3334.19|3334.19|3334.19|3334.19|3334.19|3334.19|3334.19|0
1649938400000|2022-04-14 12:13:20|3334.53|3334.53|3334.19|3334.19|3334.53|3334.53|3334.19|3334.19|0
1649938440000|2022-04-14 12:14:00|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|3334.12|0
1649938500000|2022-04-14 12:15:00|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|0
1649938510000|2022-04-14 12:15:10|3333.92|3333.92|3333.92|3333.92|3333.92|3333.92|3333.92|3333.92|0
1649938520000|2022-04-14 12:15:20|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|0
1649938530000|2022-04-14 12:15:30|3334.29|3334.29|3334.44|3334.44|3334.44|3334.44|3334.29|3334.29|0
1649938550000|2022-04-14 12:15:50|3334.1|3334.1|3334.1|3334.1|3334.1|3334.1|3334.1|3334.1|0
1649938560000|2022-04-14 12:16:00|3334.34|3334.34|3334.42|3334.42|3334.42|3334.42|3334.34|3334.34|0
1649938570000|2022-04-14 12:16:10|3334.38|3334.38|3334.34|3334.34|3334.38|3334.38|3334.34|3334.34|0
1649938580000|2022-04-14 12:16:20|3334.24|3334.24|3334.24|3334.24|3334.24|3334.24|3334.24|3334.24|0
1649938620000|2022-04-14 12:17:00|3334.08|3334.08|3334.06|3334.06|3334.08|3334.08|3334.06|3334.06|0
1649938650000|2022-04-14 12:17:30|3333.98|3333.98|3333.98|3333.98|3333.98|3333.98|3333.98|3333.98|0
1649938690000|2022-04-14 12:18:10|3334.32|3334.32|3334.56|3334.56|3334.56|3334.56|3334.32|3334.32|0
1649938700000|2022-04-14 12:18:20|3334.64|3334.64|3334.96|3334.96|3334.96|3334.96|3334.64|3334.64|0
1649938710000|2022-04-14 12:18:30|3335.09|3335.09|3335.29|3335.29|3335.29|3335.29|3335.09|3335.09|0
1649938720000|2022-04-14 12:18:40|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|0
1649938730000|2022-04-14 12:18:50|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|0
1649938740000|2022-04-14 12:19:00|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|0
1649938770000|2022-04-14 12:19:30|3335.27|3335.27|3335.29|3335.29|3335.29|3335.29|3335.27|3335.27|0
1649938780000|2022-04-14 12:19:40|3335.4|3335.4|3337.07|3337.07|3337.07|3337.07|3335.4|3335.4|0
1649938790000|2022-04-14 12:19:50|3336.74|3336.74|3336.74|3336.74|3336.74|3336.74|3336.74|3336.74|0
1649938800000|2022-04-14 12:20:00|3336.79|3336.79|3337.12|3337.12|3337.12|3337.12|3336.79|3336.79|0
1649938810000|2022-04-14 12:20:10|3337.25|3337.25|3337.29|3337.29|3337.29|3337.29|3337.25|3337.25|0
1649938840000|2022-04-14 12:20:40|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|0
1649938850000|2022-04-14 12:20:50|3337.04|3337.04|3337.04|3337.04|3337.04|3337.04|3337.04|3337.04|0
1649938870000|2022-04-14 12:21:10|3337.71|3337.71|3337.71|3337.71|3337.71|3337.71|3337.71|3337.71|0
1649938880000|2022-04-14 12:21:20|3337.81|3337.81|3337.74|3337.74|3337.81|3337.81|3337.74|3337.74|0
1649938910000|2022-04-14 12:21:50|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|3337.88|0
1649938930000|2022-04-14 12:22:10|3338.22|3338.22|3337.47|3337.47|3338.22|3338.22|3337.47|3337.47|0
1649938960000|2022-04-14 12:22:40|3337.68|3337.68|3337.68|3337.68|3337.68|3337.68|3337.68|3337.68|0
1649938970000|2022-04-14 12:22:50|3337.78|3337.78|3337.78|3337.78|3337.78|3337.78|3337.78|3337.78|0
1649938980000|2022-04-14 12:23:00|3337.7|3337.7|3337.86|3337.86|3337.86|3337.86|3337.7|3337.7|0
1649938990000|2022-04-14 12:23:10|3337.98|3337.98|3338.09|3338.09|3338.09|3338.09|3337.98|3337.98|0
1649939010000|2022-04-14 12:23:30|3338.2|3338.2|3338.71|3338.71|3338.71|3338.71|3338.2|3338.2|0
1649939070000|2022-04-14 12:24:30|3338.82|3338.82|3340.57|3340.57|3340.57|3340.57|3338.82|3338.82|0
1649939080000|2022-04-14 12:24:40|3340.9|3340.9|3340.49|3340.49|3340.9|3340.9|3340.49|3340.49|0
1649939090000|2022-04-14 12:24:50|3340.54|3340.54|3340.54|3340.54|3340.54|3340.54|3340.54|3340.54|0
1649939100000|2022-04-14 12:25:00|3340.89|3340.89|3341.15|3341.15|3341.22|3341.22|3340.89|3340.89|0
1649939110000|2022-04-14 12:25:10|3340.97|3340.97|3340.96|3340.96|3341.04|3341.04|3340.96|3340.96|0
1649939150000|2022-04-14 12:25:50|3341.17|3341.17|3340.84|3340.84|3341.17|3341.17|3340.84|3340.84|0
1649939160000|2022-04-14 12:26:00|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|0
1649939180000|2022-04-14 12:26:20|3340.97|3340.97|3341.17|3341.17|3341.17|3341.17|3340.9|3340.9|0
1649939240000|2022-04-14 12:27:20|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|0
1649939250000|2022-04-14 12:27:30|3341.18|3341.18|3341.18|3341.18|3341.18|3341.18|3341.18|3341.18|0
1649939310000|2022-04-14 12:28:30|3341.28|3341.28|3341.28|3341.28|3341.28|3341.28|3341.28|3341.28|0
1649939340000|2022-04-14 12:29:00|3341.17|3341.17|3341.1|3341.1|3341.17|3341.17|3341.1|3341.1|0
1649939380000|2022-04-14 12:29:40|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|3340.76|0
1649939390000|2022-04-14 12:29:50|3340.74|3340.74|3340.42|3340.42|3340.74|3340.74|3340.42|3340.42|0
1649939400000|2022-04-14 12:30:00|3340.09|3340.09|3340.09|3340.09|3340.09|3340.09|3340.09|3340.09|0
1649939410000|2022-04-14 12:30:10|3340.16|3340.16|3340.23|3340.23|3340.23|3340.23|3340.16|3340.16|0
1649939450000|2022-04-14 12:30:50|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|0
1649939460000|2022-04-14 12:31:00|3340.43|3340.43|3340.35|3340.35|3340.43|3340.43|3340.35|3340.35|0
1649939470000|2022-04-14 12:31:10|3340.43|3340.43|3340.51|3340.51|3340.51|3340.51|3340.43|3340.43|0
1649939480000|2022-04-14 12:31:20|3340.3|3340.3|3341.06|3341.06|3341.06|3341.06|3340.3|3340.3|0
1649939500000|2022-04-14 12:31:40|3341.21|3341.21|3341.14|3341.14|3341.21|3341.21|3341.14|3341.14|0
1649939510000|2022-04-14 12:31:50|3340.8|3340.8|3340.78|3340.78|3340.8|3340.8|3340.71|3340.71|0
1649939520000|2022-04-14 12:32:00|3340.7|3340.7|3340.37|3340.37|3340.7|3340.7|3340.37|3340.37|0
1649939580000|2022-04-14 12:33:00|3340.29|3340.29|3340.29|3340.29|3340.29|3340.29|3340.29|3340.29|0
1649939650000|2022-04-14 12:34:10|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|0
1649939670000|2022-04-14 12:34:30|3340.27|3340.27|3339.93|3339.93|3340.27|3340.27|3339.93|3339.93|0
1649939680000|2022-04-14 12:34:40|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|0
1649939700000|2022-04-14 12:35:00|3340.16|3340.16|3339.78|3339.78|3340.16|3340.16|3339.78|3339.78|0
1649939710000|2022-04-14 12:35:10|3339.57|3339.57|3339.8|3339.8|3339.8|3339.8|3339.57|3339.57|0
1649939720000|2022-04-14 12:35:20|3339.61|3339.61|3339.45|3339.45|3339.61|3339.61|3339.45|3339.45|0
1649939730000|2022-04-14 12:35:30|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|0
1649939760000|2022-04-14 12:36:00|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|0
1649939790000|2022-04-14 12:36:30|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|0
1649939800000|2022-04-14 12:36:40|3339.35|3339.35|3339.35|3339.35|3339.35|3339.35|3339.35|3339.35|0
1649939810000|2022-04-14 12:36:50|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|0
1649939830000|2022-04-14 12:37:10|3339.14|3339.14|3339.14|3339.14|3339.14|3339.14|3339.14|3339.14|0
1649939850000|2022-04-14 12:37:30|3338.97|3338.97|3338.53|3338.53|3338.97|3338.97|3338.53|3338.53|0
1649939860000|2022-04-14 12:37:40|3337.86|3337.86|3338.2|3338.2|3338.2|3338.2|3337.86|3337.86|0
1649939900000|2022-04-14 12:38:20|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|0
1649939930000|2022-04-14 12:38:50|3338.22|3338.22|3338.22|3338.22|3338.22|3338.22|3338.22|3338.22|0
1649939940000|2022-04-14 12:39:00|3338.07|3338.07|3338.07|3338.07|3338.07|3338.07|3338.07|3338.07|0
1649940000000|2022-04-14 12:40:00|3337.99|3337.99|3337.99|3337.99|3337.99|3337.99|3337.99|3337.99|0
1649940010000|2022-04-14 12:40:10|3338.07|3338.07|3338.07|3338.07|3338.07|3338.07|3338.07|3338.07|0
1649940020000|2022-04-14 12:40:20|3338.31|3338.31|3338.31|3338.31|3338.31|3338.31|3338.31|3338.31|0
1649940030000|2022-04-14 12:40:30|3338.16|3338.16|3338.16|3338.16|3338.16|3338.16|3338.16|3338.16|0
1649940040000|2022-04-14 12:40:40|3338.29|3338.29|3338.39|3338.39|3338.39|3338.39|3338.29|3338.29|0
1649940050000|2022-04-14 12:40:50|3338.35|3338.35|3338.35|3338.35|3338.35|3338.35|3338.35|3338.35|0
1649940060000|2022-04-14 12:41:00|3338.04|3338.04|3338.57|3338.57|3338.57|3338.57|3338.04|3338.04|0
1649940070000|2022-04-14 12:41:10|3338.53|3338.53|3338.53|3338.53|3338.53|3338.53|3338.53|3338.53|0
1649940080000|2022-04-14 12:41:20|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|0
1649940100000|2022-04-14 12:41:40|3338.12|3338.12|3338.12|3338.12|3338.12|3338.12|3338.12|3338.12|0
1649940110000|2022-04-14 12:41:50|3338.22|3338.22|3338.27|3338.27|3338.27|3338.27|3338.22|3338.22|0
1649940120000|2022-04-14 12:42:00|3338.48|3338.48|3338.48|3338.48|3338.48|3338.48|3338.48|3338.48|0
1649940130000|2022-04-14 12:42:10|3338.58|3338.58|3338.66|3338.66|3338.66|3338.66|3338.58|3338.58|0
1649940140000|2022-04-14 12:42:20|3338.74|3338.74|3338.74|3338.74|3338.74|3338.74|3338.74|3338.74|0
1649940170000|2022-04-14 12:42:50|3338.78|3338.78|3338.83|3338.83|3338.83|3338.83|3338.78|3338.78|0
1649940180000|2022-04-14 12:43:00|3338.98|3338.98|3339.32|3339.32|3339.32|3339.32|3338.98|3338.98|0
1649940220000|2022-04-14 12:43:40|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|0
1649940230000|2022-04-14 12:43:50|3339.16|3339.16|3339.23|3339.23|3339.23|3339.23|3339.16|3339.16|0
1649940240000|2022-04-14 12:44:00|3339.36|3339.36|3339.48|3339.48|3339.48|3339.48|3339.36|3339.36|0
1649940250000|2022-04-14 12:44:10|3339.66|3339.66|3339.4|3339.4|3339.71|3339.71|3339.4|3339.4|0
1649940260000|2022-04-14 12:44:20|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|0
1649940310000|2022-04-14 12:45:10|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|0
1649940330000|2022-04-14 12:45:30|3339.84|3339.84|3339.88|3339.88|3339.88|3339.88|3339.84|3339.84|0
1649940340000|2022-04-14 12:45:40|3339.8|3339.8|3339.76|3339.76|3339.8|3339.8|3339.76|3339.76|0
1649940360000|2022-04-14 12:46:00|3339.84|3339.84|3339.63|3339.63|3339.88|3339.88|3339.55|3339.55|0
1649940370000|2022-04-14 12:46:10|3339.55|3339.55|3339.42|3339.42|3339.55|3339.55|3339.42|3339.42|0
1649940390000|2022-04-14 12:46:30|3340.09|3340.09|3340.15|3340.15|3340.19|3340.19|3340.09|3340.09|0
1649940400000|2022-04-14 12:46:40|3340.27|3340.27|3341.09|3341.09|3341.09|3341.09|3340.27|3340.27|0
1649940410000|2022-04-14 12:46:50|3341.32|3341.32|3341.49|3341.49|3341.49|3341.49|3341.32|3341.32|0
1649940420000|2022-04-14 12:47:00|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|0
1649940440000|2022-04-14 12:47:20|3341.69|3341.69|3341.69|3341.69|3341.69|3341.69|3341.69|3341.69|0
1649940450000|2022-04-14 12:47:30|3341.46|3341.46|3341.57|3341.57|3341.57|3341.57|3341.46|3341.46|0
1649940470000|2022-04-14 12:47:50|3341.68|3341.68|3341.66|3341.66|3341.68|3341.68|3341.66|3341.66|0
1649940480000|2022-04-14 12:48:00|3341.55|3341.55|3341.26|3341.26|3341.55|3341.55|3341.26|3341.26|0
1649940510000|2022-04-14 12:48:30|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|0
1649940520000|2022-04-14 12:48:40|3340.71|3340.71|3340.71|3340.71|3340.71|3340.71|3340.71|3340.71|0
1649940540000|2022-04-14 12:49:00|3340.67|3340.67|3340.67|3340.67|3340.67|3340.67|3340.67|3340.67|0
1649940580000|2022-04-14 12:49:40|3340.56|3340.56|3340.41|3340.41|3340.56|3340.56|3340.41|3340.41|0
1649940590000|2022-04-14 12:49:50|3340.32|3340.32|3340.08|3340.08|3340.32|3340.32|3340.08|3340.08|0
1649940600000|2022-04-14 12:50:00|3339.97|3339.97|3339.97|3339.97|3339.97|3339.97|3339.97|3339.97|0
1649940630000|2022-04-14 12:50:30|3339.86|3339.86|3339.53|3339.53|3339.86|3339.86|3339.53|3339.53|0
1649940680000|2022-04-14 12:51:20|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|0
1649940690000|2022-04-14 12:51:30|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|0
1649940700000|2022-04-14 12:51:40|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|0
1649940740000|2022-04-14 12:52:20|3339.49|3339.49|3339.44|3339.44|3339.49|3339.49|3339.44|3339.44|0
1649940780000|2022-04-14 12:53:00|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|0
1649940790000|2022-04-14 12:53:10|3339.76|3339.76|3339.92|3339.92|3339.92|3339.92|3339.76|3339.76|0
1649940800000|2022-04-14 12:53:20|3340.02|3340.02|3340.02|3340.02|3340.02|3340.02|3340.02|3340.02|0
1649940810000|2022-04-14 12:53:30|3340.1|3340.1|3340.1|3340.1|3340.1|3340.1|3340.1|3340.1|0
1649940820000|2022-04-14 12:53:40|3340.03|3340.03|3340.08|3340.08|3340.08|3340.08|3340.03|3340.03|0
1649940830000|2022-04-14 12:53:50|3340.03|3340.03|3340.15|3340.15|3340.19|3340.19|3340.03|3340.03|0
1649940840000|2022-04-14 12:54:00|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|0
1649940850000|2022-04-14 12:54:10|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|0
1649940860000|2022-04-14 12:54:20|3340.43|3340.43|3340.51|3340.51|3340.51|3340.51|3340.43|3340.43|0
1649940870000|2022-04-14 12:54:30|3341.02|3341.02|3341.02|3341.02|3341.02|3341.02|3341.02|3341.02|0
1649940880000|2022-04-14 12:54:40|3341.13|3341.13|3341.43|3341.43|3341.47|3341.47|3341.13|3341.13|0
1649940890000|2022-04-14 12:54:50|3341.34|3341.34|3341.34|3341.34|3341.34|3341.34|3341.34|3341.34|0
1649940900000|2022-04-14 12:55:00|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|0
1649940910000|2022-04-14 12:55:10|3341.37|3341.37|3341.25|3341.25|3341.37|3341.37|3341.25|3341.25|0
1649940930000|2022-04-14 12:55:30|3341.33|3341.33|3341.2|3341.2|3341.33|3341.33|3341.2|3341.2|0
1649940940000|2022-04-14 12:55:40|3341.36|3341.36|3341.44|3341.44|3341.44|3341.44|3341.36|3341.36|0
1649940950000|2022-04-14 12:55:50|3341.52|3341.52|3341.52|3341.52|3341.52|3341.52|3341.52|3341.52|0
1649940960000|2022-04-14 12:56:00|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|3341.68|0
1649940990000|2022-04-14 12:56:30|3342.02|3342.02|3342.02|3342.02|3342.02|3342.02|3342.02|3342.02|0
1649941000000|2022-04-14 12:56:40|3342.22|3342.22|3342.22|3342.22|3342.22|3342.22|3342.22|3342.22|0
1649941010000|2022-04-14 12:56:50|3342.34|3342.34|3342.34|3342.34|3342.34|3342.34|3342.34|3342.34|0
1649941020000|2022-04-14 12:57:00|3342.45|3342.45|3343.28|3343.28|3343.28|3343.28|3342.45|3342.45|0
1649941040000|2022-04-14 12:57:20|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|0
1649941060000|2022-04-14 12:57:40|3343.1|3343.1|3343.02|3343.02|3343.1|3343.1|3343.02|3343.02|0
1649941080000|2022-04-14 12:58:00|3343.1|3343.1|3343.1|3343.1|3343.1|3343.1|3343.1|3343.1|0
1649941090000|2022-04-14 12:58:10|3343.27|3343.27|3343.27|3343.27|3343.27|3343.27|3343.27|3343.27|0
1649941100000|2022-04-14 12:58:20|3343.39|3343.39|3343.51|3343.51|3343.51|3343.51|3343.39|3343.39|0
1649941110000|2022-04-14 12:58:30|3343.85|3343.85|3343.92|3343.92|3343.92|3343.92|3343.85|3343.85|0
1649941120000|2022-04-14 12:58:40|3344.25|3344.25|3344.33|3344.33|3344.33|3344.33|3344.25|3344.25|0
1649941130000|2022-04-14 12:58:50|3344.56|3344.56|3344.32|3344.32|3344.56|3344.56|3344.32|3344.32|0
1649941140000|2022-04-14 12:59:00|3344.24|3344.24|3344.24|3344.24|3344.39|3344.39|3344.24|3344.24|0
1649941150000|2022-04-14 12:59:10|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|0
1649941160000|2022-04-14 12:59:20|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|0
1649941180000|2022-04-14 12:59:40|3344.51|3344.51|3346.17|3346.17|3346.51|3346.51|3344.51|3344.51|0
1649941190000|2022-04-14 12:59:50|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|0
1649941200000|2022-04-14 13:00:00|3346.71|3346.71|3346.77|3346.77|3346.77|3346.77|3346.71|3346.71|0
1649941210000|2022-04-14 13:00:10|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|0
1649941230000|2022-04-14 13:00:30|3346.35|3346.35|3346.44|3346.44|3346.44|3346.44|3346.35|3346.35|0
1649941240000|2022-04-14 13:00:40|3346.61|3346.61|3346.61|3346.61|3346.61|3346.61|3346.61|3346.61|0
1649941250000|2022-04-14 13:00:50|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|0
1649941290000|2022-04-14 13:01:30|3346.57|3346.57|3346.9|3346.9|3346.9|3346.9|3346.57|3346.57|0
1649941300000|2022-04-14 13:01:40|3346.23|3346.23|3346.23|3346.23|3346.23|3346.23|3346.23|3346.23|0
1649941310000|2022-04-14 13:01:50|3346.31|3346.31|3346.31|3346.31|3346.31|3346.31|3346.31|3346.31|0
1649941320000|2022-04-14 13:02:00|3346.52|3346.52|3346.63|3346.63|3346.63|3346.63|3346.52|3346.52|0
1649941350000|2022-04-14 13:02:30|3346.97|3346.97|3346.97|3346.97|3346.97|3346.97|3346.97|3346.97|0
1649941370000|2022-04-14 13:02:50|3347.05|3347.05|3346.78|3346.78|3347.05|3347.05|3346.78|3346.78|0
1649941380000|2022-04-14 13:03:00|3346.99|3346.99|3347.18|3347.18|3347.18|3347.18|3346.99|3346.99|0
1649941390000|2022-04-14 13:03:10|3347.22|3347.22|3347.22|3347.22|3347.22|3347.22|3347.22|3347.22|0
1649941400000|2022-04-14 13:03:20|3347.14|3347.14|3347.75|3347.75|3347.75|3347.75|3347.14|3347.14|0
1649941410000|2022-04-14 13:03:30|3347.85|3347.85|3347.93|3347.93|3347.93|3347.93|3347.85|3347.85|0
1649941420000|2022-04-14 13:03:40|3348.01|3348.01|3348.12|3348.12|3348.12|3348.12|3348.01|3348.01|0
1649941430000|2022-04-14 13:03:50|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|0
1649941440000|2022-04-14 13:04:00|3348.31|3348.31|3348.48|3348.48|3348.57|3348.57|3348.31|3348.31|0
1649941450000|2022-04-14 13:04:10|3348.38|3348.38|3348.38|3348.38|3348.38|3348.38|3348.38|3348.38|0
1649941460000|2022-04-14 13:04:20|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|0
1649941470000|2022-04-14 13:04:30|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|0
1649941510000|2022-04-14 13:05:10|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|0
1649941530000|2022-04-14 13:05:30|3348.17|3348.17|3348.21|3348.21|3348.42|3348.42|3348.06|3348.06|0
1649941540000|2022-04-14 13:05:40|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|0
1649941570000|2022-04-14 13:06:10|3347.92|3347.92|3347.49|3347.49|3347.92|3347.92|3347.49|3347.49|0
1649941610000|2022-04-14 13:06:50|3347.39|3347.39|3347.16|3347.16|3347.39|3347.39|3347.06|3347.06|0
1649941620000|2022-04-14 13:07:00|3347.24|3347.24|3347.32|3347.32|3347.32|3347.32|3347.24|3347.24|0
1649941630000|2022-04-14 13:07:10|3347.24|3347.24|3347.24|3347.24|3347.24|3347.24|3347.24|3347.24|0
1649941650000|2022-04-14 13:07:30|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|0
1649941670000|2022-04-14 13:07:50|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|0
1649941710000|2022-04-14 13:08:30|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|0
1649941740000|2022-04-14 13:09:00|3348.08|3348.08|3348.26|3348.26|3348.26|3348.26|3348.08|3348.08|0
1649941750000|2022-04-14 13:09:10|3348.08|3348.08|3348.01|3348.01|3348.08|3348.08|3348.01|3348.01|0
1649941760000|2022-04-14 13:09:20|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|0
1649941780000|2022-04-14 13:09:40|3347.93|3347.93|3347.6|3347.6|3347.93|3347.93|3347.6|3347.6|0
1649941790000|2022-04-14 13:09:50|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|0
1649941800000|2022-04-14 13:10:00|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|0
1649941810000|2022-04-14 13:10:10|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|0
1649941820000|2022-04-14 13:10:20|3347.86|3347.86|3348.02|3348.02|3348.02|3348.02|3347.86|3347.86|0
1649941830000|2022-04-14 13:10:30|3348.21|3348.21|3348.75|3348.75|3348.75|3348.75|3348.21|3348.21|0
1649941840000|2022-04-14 13:10:40|3348.8|3348.8|3348.94|3348.94|3348.94|3348.94|3348.8|3348.8|0
1649941860000|2022-04-14 13:11:00|3348.98|3348.98|3348.87|3348.87|3348.98|3348.98|3348.87|3348.87|0
1649941870000|2022-04-14 13:11:10|3348.95|3348.95|3348.95|3348.95|3348.95|3348.95|3348.95|3348.95|0
1649941890000|2022-04-14 13:11:30|3348.85|3348.85|3348.81|3348.81|3348.85|3348.85|3348.68|3348.68|0
1649941920000|2022-04-14 13:12:00|3348.96|3348.96|3349.12|3349.12|3349.12|3349.12|3348.96|3348.96|0
1649941940000|2022-04-14 13:12:20|3348.94|3348.94|3349.12|3349.12|3349.12|3349.12|3348.94|3348.94|0
1649941960000|2022-04-14 13:12:40|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|3349.32|0
1649941980000|2022-04-14 13:13:00|3349.4|3349.4|3349.76|3349.76|3349.76|3349.76|3349.4|3349.4|0
1649941990000|2022-04-14 13:13:10|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|0
1649942010000|2022-04-14 13:13:30|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|0
1649942030000|2022-04-14 13:13:50|3350.07|3350.07|3350.07|3350.07|3350.07|3350.07|3350.07|3350.07|0
1649942040000|2022-04-14 13:14:00|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|0
1649942050000|2022-04-14 13:14:10|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1649942070000|2022-04-14 13:14:30|3349.89|3349.89|3350|3350|3350|3350|3349.89|3349.89|0
1649942080000|2022-04-14 13:14:40|3350.16|3350.16|3350|3350|3350.16|3350.16|3350|3350|0
1649942100000|2022-04-14 13:15:00|3350.04|3350.04|3350.25|3350.25|3350.25|3350.25|3350.04|3350.04|0
1649942140000|2022-04-14 13:15:40|3350.2|3350.2|3350.5|3350.5|3350.5|3350.5|3350.2|3350.2|0
1649942150000|2022-04-14 13:15:50|3350.39|3350.39|3350.93|3350.93|3350.93|3350.93|3350.39|3350.39|0
1649942170000|2022-04-14 13:16:10|3351.14|3351.14|3351.6|3351.6|3351.6|3351.6|3351.14|3351.14|0
1649942200000|2022-04-14 13:16:40|3351.49|3351.49|3351.42|3351.42|3351.49|3351.49|3351.38|3351.38|0
1649942210000|2022-04-14 13:16:50|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|0
1649942220000|2022-04-14 13:17:00|3351.57|3351.57|3351.67|3351.67|3351.67|3351.67|3351.57|3351.57|0
1649942230000|2022-04-14 13:17:10|3352|3352|3352|3352|3352|3352|3352|3352|0
1649942280000|2022-04-14 13:18:00|3352.08|3352.08|3352.11|3352.11|3352.11|3352.11|3352.08|3352.08|0
1649942290000|2022-04-14 13:18:10|3351.99|3351.99|3351.91|3351.91|3351.99|3351.99|3351.91|3351.91|0
1649942320000|2022-04-14 13:18:40|3352.14|3352.14|3352.56|3352.56|3352.56|3352.56|3352.14|3352.14|0
1649942330000|2022-04-14 13:18:50|3352.48|3352.48|3352.44|3352.44|3352.48|3352.48|3352.44|3352.44|0
1649942340000|2022-04-14 13:19:00|3352.24|3352.24|3352.01|3352.01|3352.24|3352.24|3352.01|3352.01|0
1649942360000|2022-04-14 13:19:20|3352.12|3352.12|3352.12|3352.12|3352.12|3352.12|3352.12|3352.12|0
1649942380000|2022-04-14 13:19:40|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|0
1649942400000|2022-04-14 13:20:00|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|0
1649942410000|2022-04-14 13:20:10|3351.42|3351.42|3351.27|3351.27|3351.42|3351.42|3351.27|3351.27|0
1649942420000|2022-04-14 13:20:20|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|0
1649942470000|2022-04-14 13:21:10|3350.86|3350.86|3350.86|3350.86|3350.86|3350.86|3350.86|3350.86|0
1649942490000|2022-04-14 13:21:30|3350.75|3350.75|3350.7|3350.7|3350.75|3350.75|3350.7|3350.7|0
1649942550000|2022-04-14 13:22:30|3350.62|3350.62|3350.45|3350.45|3350.62|3350.62|3350.45|3350.45|0
1649942560000|2022-04-14 13:22:40|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|0
1649942570000|2022-04-14 13:22:50|3350.15|3350.15|3349.76|3349.76|3350.15|3350.15|3349.76|3349.76|0
1649942580000|2022-04-14 13:23:00|3349.65|3349.65|3349.02|3349.02|3349.65|3349.65|3349.02|3349.02|0
1649942590000|2022-04-14 13:23:10|3348.91|3348.91|3348.81|3348.81|3348.91|3348.91|3348.81|3348.81|0
1649942600000|2022-04-14 13:23:20|3348.86|3348.86|3348.74|3348.74|3348.86|3348.86|3348.67|3348.67|0
1649942610000|2022-04-14 13:23:30|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|0
1649942620000|2022-04-14 13:23:40|3348.55|3348.55|3348.55|3348.55|3348.55|3348.55|3348.55|3348.55|0
1649942630000|2022-04-14 13:23:50|3348.35|3348.35|3348.27|3348.27|3348.35|3348.35|3348.27|3348.27|0
1649942640000|2022-04-14 13:24:00|3348.2|3348.2|3347.66|3347.66|3348.2|3348.2|3347.66|3347.66|0
1649942650000|2022-04-14 13:24:10|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|0
1649942660000|2022-04-14 13:24:20|3347.53|3347.53|3347.62|3347.62|3347.62|3347.62|3347.53|3347.53|0
1649942670000|2022-04-14 13:24:30|3347.54|3347.54|3347.54|3347.54|3347.54|3347.54|3347.54|3347.54|0
1649942690000|2022-04-14 13:24:50|3347.44|3347.44|3347.53|3347.53|3347.53|3347.53|3347.44|3347.44|0
1649942710000|2022-04-14 13:25:10|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|0
1649942730000|2022-04-14 13:25:30|3347.28|3347.28|3347.38|3347.38|3347.38|3347.38|3347.28|3347.28|0
1649942760000|2022-04-14 13:26:00|3347.55|3347.55|3347.65|3347.65|3347.65|3347.65|3347.55|3347.55|0
1649942780000|2022-04-14 13:26:20|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|0
1649942800000|2022-04-14 13:26:40|3347.63|3347.63|3347.7|3347.7|3347.7|3347.7|3347.63|3347.63|0
1649942820000|2022-04-14 13:27:00|3347.81|3347.81|3347.97|3347.97|3347.97|3347.97|3347.81|3347.81|0
1649942830000|2022-04-14 13:27:10|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|0
1649942840000|2022-04-14 13:27:20|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|3347.91|0
1649942880000|2022-04-14 13:28:00|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|0
1649942890000|2022-04-14 13:28:10|3348.4|3348.4|3348.23|3348.23|3348.4|3348.4|3348.14|3348.14|0
1649942910000|2022-04-14 13:28:30|3348.33|3348.33|3348.41|3348.41|3348.41|3348.41|3348.33|3348.33|0
1649942940000|2022-04-14 13:29:00|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1649942990000|2022-04-14 13:29:50|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|0
1649943000000|2022-04-14 13:30:00|3348.24|3348.24|3348.51|3348.51|3348.51|3348.51|3348.24|3348.24|0
1649943010000|2022-04-14 13:30:10|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|0
1649943020000|2022-04-14 13:30:20|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|0
1649943050000|2022-04-14 13:30:50|3348.72|3348.72|3348.88|3348.88|3348.88|3348.88|3348.72|3348.72|0
1649943060000|2022-04-14 13:31:00|3349.08|3349.08|3349.32|3349.32|3349.32|3349.32|3349.08|3349.08|0
1649943080000|2022-04-14 13:31:20|3349.65|3349.65|3349.97|3349.97|3349.97|3349.97|3349.65|3349.65|0
1649943090000|2022-04-14 13:31:30|3349.99|3349.99|3349.76|3349.76|3349.99|3349.99|3349.76|3349.76|0
1649943100000|2022-04-14 13:31:40|3349.66|3349.66|3349.66|3349.66|3349.66|3349.66|3349.66|3349.66|0
1649943110000|2022-04-14 13:31:50|3349.77|3349.77|3349.77|3349.77|3349.77|3349.77|3349.77|3349.77|0
1649943130000|2022-04-14 13:32:10|3349.89|3349.89|3349.98|3349.98|3349.98|3349.98|3349.89|3349.89|0
1649943160000|2022-04-14 13:32:40|3350.08|3350.08|3350.17|3350.17|3350.17|3350.17|3350.08|3350.08|0
1649943170000|2022-04-14 13:32:50|3350.26|3350.26|3350.26|3350.26|3350.26|3350.26|3350.26|3350.26|0
1649943180000|2022-04-14 13:33:00|3350.42|3350.42|3350.62|3350.62|3350.62|3350.62|3350.42|3350.42|0
1649943200000|2022-04-14 13:33:20|3350.95|3350.95|3350.62|3350.62|3350.95|3350.95|3350.62|3350.62|0
1649943220000|2022-04-14 13:33:40|3350.95|3350.95|3351.06|3351.06|3351.06|3351.06|3350.95|3350.95|0
1649943230000|2022-04-14 13:33:50|3351.15|3351.15|3351.15|3351.15|3351.15|3351.15|3351.15|3351.15|0
1649943240000|2022-04-14 13:34:00|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|0
1649943250000|2022-04-14 13:34:10|3350.68|3350.68|3350.93|3350.93|3351.02|3351.02|3350.68|3350.68|0
1649943260000|2022-04-14 13:34:20|3351.03|3351.03|3351.36|3351.36|3351.36|3351.36|3351.03|3351.03|0
1649943270000|2022-04-14 13:34:30|3351.46|3351.46|3351.46|3351.46|3351.46|3351.46|3351.46|3351.46|0
1649943280000|2022-04-14 13:34:40|3351.38|3351.38|3351.38|3351.38|3351.38|3351.38|3351.38|3351.38|0
1649943290000|2022-04-14 13:34:50|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|0
1649943300000|2022-04-14 13:35:00|3351.4|3351.4|3351.56|3351.56|3351.56|3351.56|3351.38|3351.38|0
1649943310000|2022-04-14 13:35:10|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|0
1649943340000|2022-04-14 13:35:40|3352|3352|3352|3352|3352|3352|3352|3352|0
1649943350000|2022-04-14 13:35:50|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|0
1649943360000|2022-04-14 13:36:00|3352.15|3352.15|3352.44|3352.44|3352.44|3352.44|3352.15|3352.15|0
1649943370000|2022-04-14 13:36:10|3352.28|3352.28|3351.95|3351.95|3352.28|3352.28|3351.95|3351.95|0
1649943400000|2022-04-14 13:36:40|3351.91|3351.91|3351.95|3351.95|3351.95|3351.95|3351.91|3351.91|0
1649943410000|2022-04-14 13:36:50|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|0
1649943420000|2022-04-14 13:37:00|3352.53|3352.53|3352.53|3352.53|3352.53|3352.53|3352.53|3352.53|0
1649943440000|2022-04-14 13:37:20|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|3352.76|0
1649943450000|2022-04-14 13:37:30|3352.87|3352.87|3353.09|3353.09|3353.2|3353.2|3352.87|3352.87|0
1649943460000|2022-04-14 13:37:40|3353.41|3353.41|3353.41|3353.41|3353.41|3353.41|3353.41|3353.41|0
1649943480000|2022-04-14 13:38:00|3353.59|3353.59|3353.51|3353.51|3353.59|3353.59|3353.51|3353.51|0
1649943490000|2022-04-14 13:38:10|3353.64|3353.64|3353.54|3353.54|3353.72|3353.72|3353.54|3353.54|0
1649943500000|2022-04-14 13:38:20|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|0
1649943510000|2022-04-14 13:38:30|3353.13|3353.13|3353.13|3353.13|3353.13|3353.13|3353.13|3353.13|0
1649943530000|2022-04-14 13:38:50|3352.94|3352.94|3352.87|3352.87|3352.94|3352.94|3352.87|3352.87|0
1649943540000|2022-04-14 13:39:00|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|3352.75|0
1649943550000|2022-04-14 13:39:10|3352.66|3352.66|3352.66|3352.66|3352.66|3352.66|3352.66|3352.66|0
1649943560000|2022-04-14 13:39:20|3352.58|3352.58|3352.75|3352.75|3352.75|3352.75|3352.58|3352.58|0
1649943580000|2022-04-14 13:39:40|3352.65|3352.65|3352.56|3352.56|3352.65|3352.65|3352.56|3352.56|0
1649943600000|2022-04-14 13:40:00|3352.89|3352.89|3352.89|3352.89|3352.89|3352.89|3352.89|3352.89|0
1649943620000|2022-04-14 13:40:20|3352.97|3352.97|3352.97|3352.97|3352.97|3352.97|3352.97|3352.97|0
1649943640000|2022-04-14 13:40:40|3353.09|3353.09|3353.16|3353.16|3353.16|3353.16|3353.09|3353.09|0
1649943650000|2022-04-14 13:40:50|3353.37|3353.37|3353.79|3353.79|3353.79|3353.79|3353.37|3353.37|0
1649943660000|2022-04-14 13:41:00|3353.96|3353.96|3354.26|3354.26|3354.26|3354.26|3353.96|3353.96|0
1649943670000|2022-04-14 13:41:10|3354.19|3354.19|3354.17|3354.17|3354.19|3354.19|3354.08|3354.08|0
1649943680000|2022-04-14 13:41:20|3353.99|3353.99|3354.33|3354.33|3354.33|3354.33|3353.99|3353.99|0
1649943690000|2022-04-14 13:41:30|3354.5|3354.5|3354.68|3354.68|3354.68|3354.68|3354.5|3354.5|0
1649943700000|2022-04-14 13:41:40|3354.76|3354.76|3355.24|3355.24|3355.24|3355.24|3354.76|3354.76|0
1649943710000|2022-04-14 13:41:50|3355.32|3355.32|3355.32|3355.32|3355.32|3355.32|3355.32|3355.32|0
1649943720000|2022-04-14 13:42:00|3355.4|3355.4|3355.32|3355.32|3355.4|3355.4|3355.32|3355.32|0
1649943730000|2022-04-14 13:42:10|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|0
1649943740000|2022-04-14 13:42:20|3355.52|3355.52|3355.52|3355.52|3355.52|3355.52|3355.52|3355.52|0
1649943760000|2022-04-14 13:42:40|3355.5|3355.5|3355.5|3355.5|3355.5|3355.5|3355.5|3355.5|0
1649943770000|2022-04-14 13:42:50|3355.67|3355.67|3355.67|3355.67|3355.67|3355.67|3355.67|3355.67|0
1649943780000|2022-04-14 13:43:00|3355.59|3355.59|3355.58|3355.58|3355.67|3355.67|3355.58|3355.58|0
1649943790000|2022-04-14 13:43:10|3355.67|3355.67|3355.72|3355.72|3355.72|3355.72|3355.67|3355.67|0
1649943800000|2022-04-14 13:43:20|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|0
1649943810000|2022-04-14 13:43:30|3356.06|3356.06|3355.96|3355.96|3356.06|3356.06|3355.96|3355.96|0
1649943820000|2022-04-14 13:43:40|3355.84|3355.84|3355.18|3355.18|3355.84|3355.84|3355.1|3355.1|0
1649943830000|2022-04-14 13:43:50|3355.1|3355.1|3355.07|3355.07|3355.1|3355.1|3355|3355|0
1649943840000|2022-04-14 13:44:00|3355.03|3355.03|3355.07|3355.07|3355.07|3355.07|3355.03|3355.03|0
1649943860000|2022-04-14 13:44:20|3354.74|3354.74|3355.15|3355.15|3355.15|3355.15|3354.74|3354.74|0
1649943880000|2022-04-14 13:44:40|3354.89|3354.89|3354.78|3354.78|3354.89|3354.89|3354.78|3354.78|0
1649943900000|2022-04-14 13:45:00|3354.45|3354.45|3354.45|3354.45|3354.45|3354.45|3354.45|3354.45|0
1649943920000|2022-04-14 13:45:20|3354.53|3354.53|3354.53|3354.53|3354.53|3354.53|3354.53|3354.53|0
1649943940000|2022-04-14 13:45:40|3354.86|3354.86|3354.85|3354.85|3354.86|3354.86|3354.76|3354.76|0
1649943950000|2022-04-14 13:45:50|3354.28|3354.28|3353.35|3353.35|3354.28|3354.28|3353.35|3353.35|0
1649943960000|2022-04-14 13:46:00|3353.17|3353.17|3353.17|3353.17|3353.17|3353.17|3353.17|3353.17|0
1649943990000|2022-04-14 13:46:30|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|0
1649944000000|2022-04-14 13:46:40|3353.26|3353.26|3353.01|3353.01|3353.26|3353.26|3353.01|3353.01|0
1649944010000|2022-04-14 13:46:50|3353.34|3353.34|3353.36|3353.36|3353.69|3353.69|3353.34|3353.34|0
1649944020000|2022-04-14 13:47:00|3353.44|3353.44|3353.44|3353.44|3353.44|3353.44|3353.44|3353.44|0
1649944030000|2022-04-14 13:47:10|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|0
1649944040000|2022-04-14 13:47:20|3353.6|3353.6|3353.6|3353.6|3353.6|3353.6|3353.6|3353.6|0
1649944060000|2022-04-14 13:47:40|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|3353.94|0
1649944070000|2022-04-14 13:47:50|3354.05|3354.05|3354.16|3354.16|3354.16|3354.16|3354.05|3354.05|0
1649944080000|2022-04-14 13:48:00|3354.01|3354.01|3354.17|3354.17|3354.17|3354.17|3354.01|3354.01|0
1649944090000|2022-04-14 13:48:10|3354.38|3354.38|3353.49|3353.49|3354.53|3354.53|3353.49|3353.49|0
1649944100000|2022-04-14 13:48:20|3353.15|3353.15|3353.54|3353.54|3353.54|3353.54|3353.11|3353.11|0
1649944110000|2022-04-14 13:48:30|3353.72|3353.72|3354.1|3354.1|3354.39|3354.39|3353.72|3353.72|0
1649944120000|2022-04-14 13:48:40|3354.28|3354.28|3354.36|3354.36|3354.46|3354.46|3354.28|3354.28|0
1649944140000|2022-04-14 13:49:00|3354.03|3354.03|3353.89|3353.89|3354.03|3354.03|3353.85|3353.85|0
1649944150000|2022-04-14 13:49:10|3353.5|3353.5|3353.5|3353.5|3353.5|3353.5|3353.5|3353.5|0
1649944160000|2022-04-14 13:49:20|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|0
1649944170000|2022-04-14 13:49:30|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|0
1649944180000|2022-04-14 13:49:40|3353.57|3353.57|3353.56|3353.56|3353.57|3353.57|3353.47|3353.47|0
1649944190000|2022-04-14 13:49:50|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|0
1649944200000|2022-04-14 13:50:00|3353.49|3353.49|3353.24|3353.24|3353.49|3353.49|3353.24|3353.24|0
1649944210000|2022-04-14 13:50:10|3353.13|3353.13|3352.93|3352.93|3353.13|3353.13|3352.76|3352.76|0
1649944220000|2022-04-14 13:50:20|3352.97|3352.97|3353.18|3353.18|3353.18|3353.18|3352.97|3352.97|0
1649944240000|2022-04-14 13:50:40|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|0
1649944260000|2022-04-14 13:51:00|3353.03|3353.03|3352.32|3352.32|3353.03|3353.03|3352.32|3352.32|0
1649944270000|2022-04-14 13:51:10|3352.68|3352.68|3352.55|3352.55|3352.68|3352.68|3352.55|3352.55|0
1649944310000|2022-04-14 13:51:50|3352.22|3352.22|3352.24|3352.24|3352.55|3352.55|3352.22|3352.22|0
1649944330000|2022-04-14 13:52:10|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|3352.4|0
1649944350000|2022-04-14 13:52:30|3352.3|3352.3|3352.05|3352.05|3352.3|3352.3|3351.97|3351.97|0
1649944360000|2022-04-14 13:52:40|3352.15|3352.15|3352.26|3352.26|3352.26|3352.26|3352.15|3352.15|0
1649944380000|2022-04-14 13:53:00|3352.37|3352.37|3352.7|3352.7|3352.7|3352.7|3352.37|3352.37|0
1649944390000|2022-04-14 13:53:10|3352.59|3352.59|3352.47|3352.47|3352.69|3352.69|3352.47|3352.47|0
1649944400000|2022-04-14 13:53:20|3352.64|3352.64|3352.64|3352.64|3352.64|3352.64|3352.64|3352.64|0
1649944410000|2022-04-14 13:53:30|3352.87|3352.87|3353.1|3353.1|3353.28|3353.28|3352.87|3352.87|0
1649944420000|2022-04-14 13:53:40|3353.06|3353.06|3353.14|3353.14|3353.14|3353.14|3353.06|3353.06|0
1649944430000|2022-04-14 13:53:50|3353.16|3353.16|3353.16|3353.16|3353.16|3353.16|3353.16|3353.16|0
1649944440000|2022-04-14 13:54:00|3353.21|3353.21|3352.42|3352.42|3353.21|3353.21|3352.31|3352.31|0
1649944460000|2022-04-14 13:54:20|3352.52|3352.52|3352.45|3352.45|3352.52|3352.52|3352.45|3352.45|0
1649944470000|2022-04-14 13:54:30|3352.54|3352.54|3352.74|3352.74|3352.74|3352.74|3352.54|3352.54|0
1649944490000|2022-04-14 13:54:50|3352.95|3352.95|3353.49|3353.49|3353.49|3353.49|3352.95|3352.95|0
1649944500000|2022-04-14 13:55:00|3353.82|3353.82|3353.89|3353.89|3353.89|3353.89|3353.82|3353.82|0
1649944510000|2022-04-14 13:55:10|3354.07|3354.07|3354.07|3354.07|3354.07|3354.07|3354.07|3354.07|0
1649944520000|2022-04-14 13:55:20|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|3354.19|0
1649944540000|2022-04-14 13:55:40|3354.29|3354.29|3354.27|3354.27|3354.29|3354.29|3354.19|3354.19|0
1649944550000|2022-04-14 13:55:50|3354.42|3354.42|3354.77|3354.77|3354.77|3354.77|3354.42|3354.42|0
1649944560000|2022-04-14 13:56:00|3354.69|3354.69|3354.36|3354.36|3354.69|3354.69|3354.36|3354.36|0
1649944600000|2022-04-14 13:56:40|3354.48|3354.48|3354.48|3354.48|3354.48|3354.48|3354.48|3354.48|0
1649944610000|2022-04-14 13:56:50|3354.44|3354.44|3354.36|3354.36|3354.44|3354.44|3354.36|3354.36|0
1649944620000|2022-04-14 13:57:00|3354.4|3354.4|3354.47|3354.47|3354.49|3354.49|3354.4|3354.4|0
1649944630000|2022-04-14 13:57:10|3354.5|3354.5|3354.36|3354.36|3354.5|3354.5|3354.36|3354.36|0
1649944640000|2022-04-14 13:57:20|3354.26|3354.26|3353.56|3353.56|3354.26|3354.26|3353.56|3353.56|0
1649944650000|2022-04-14 13:57:30|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|0
1649944670000|2022-04-14 13:57:50|3353.43|3353.43|3353.34|3353.34|3353.43|3353.43|3353.34|3353.34|0
1649944690000|2022-04-14 13:58:10|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|0
1649944700000|2022-04-14 13:58:20|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|0
1649944710000|2022-04-14 13:58:30|3353.26|3353.26|3353.15|3353.15|3353.26|3353.26|3353.15|3353.15|0
1649944730000|2022-04-14 13:58:50|3353.31|3353.31|3353.31|3353.31|3353.31|3353.31|3353.31|3353.31|0
1649944740000|2022-04-14 13:59:00|3353.41|3353.41|3353.33|3353.33|3353.41|3353.41|3353.33|3353.33|0
1649944750000|2022-04-14 13:59:10|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|0
1649944780000|2022-04-14 13:59:40|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|0
1649944790000|2022-04-14 13:59:50|3353.53|3353.53|3353.71|3353.71|3353.71|3353.71|3353.53|3353.53|0
1649944800000|2022-04-14 14:00:00|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|3353.67|0
1649944820000|2022-04-14 14:00:20|3353.59|3353.59|3353.39|3353.39|3353.59|3353.59|3353.39|3353.39|0
1649944830000|2022-04-14 14:00:30|3353.72|3353.72|3353.49|3353.49|3353.72|3353.72|3353.49|3353.49|0
1649944850000|2022-04-14 14:00:50|3352.83|3352.83|3352.72|3352.72|3353.16|3353.16|3352.72|3352.72|0
1649944870000|2022-04-14 14:01:10|3352.63|3352.63|3352.63|3352.63|3352.63|3352.63|3352.63|3352.63|0
1649944880000|2022-04-14 14:01:20|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|0
1649944890000|2022-04-14 14:01:30|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|0
1649944900000|2022-04-14 14:01:40|3352.43|3352.43|3352.5|3352.5|3352.5|3352.5|3352.43|3352.43|0
1649944910000|2022-04-14 14:01:50|3352.43|3352.43|3352.5|3352.5|3352.5|3352.5|3352.35|3352.35|0
1649944920000|2022-04-14 14:02:00|3352.65|3352.65|3352.77|3352.77|3352.77|3352.77|3352.53|3352.53|0
1649944930000|2022-04-14 14:02:10|3352.43|3352.43|3352.72|3352.72|3352.83|3352.83|3352.43|3352.43|0
1649944940000|2022-04-14 14:02:20|3352.93|3352.93|3352.43|3352.43|3352.93|3352.93|3352.43|3352.43|0
1649944950000|2022-04-14 14:02:30|3352.46|3352.46|3352.28|3352.28|3352.46|3352.46|3352.28|3352.28|0
1649944960000|2022-04-14 14:02:40|3352.2|3352.2|3352.2|3352.2|3352.2|3352.2|3352.2|3352.2|0
1649944970000|2022-04-14 14:02:50|3352.41|3352.41|3352.62|3352.62|3352.66|3352.66|3352.41|3352.41|0
1649944980000|2022-04-14 14:03:00|3352.54|3352.54|3352.54|3352.54|3352.54|3352.54|3352.54|3352.54|0
1649944990000|2022-04-14 14:03:10|3352.61|3352.61|3352.54|3352.54|3352.61|3352.61|3352.54|3352.54|0
1649945000000|2022-04-14 14:03:20|3352.69|3352.69|3352.69|3352.69|3352.69|3352.69|3352.69|3352.69|0
1649945030000|2022-04-14 14:03:50|3353.02|3353.02|3352.87|3352.87|3353.02|3353.02|3352.87|3352.87|0
1649945050000|2022-04-14 14:04:10|3352.58|3352.58|3352.58|3352.58|3352.58|3352.58|3352.58|3352.58|0
1649945070000|2022-04-14 14:04:30|3352.25|3352.25|3352.25|3352.25|3352.25|3352.25|3352.25|3352.25|0
1649945080000|2022-04-14 14:04:40|3352.07|3352.07|3352.07|3352.07|3352.07|3352.07|3352.07|3352.07|0
1649945100000|2022-04-14 14:05:00|3351.97|3351.97|3351.89|3351.89|3351.97|3351.97|3351.89|3351.89|0
1649945110000|2022-04-14 14:05:10|3351.84|3351.84|3351.4|3351.4|3351.84|3351.84|3351.4|3351.4|0
1649945120000|2022-04-14 14:05:20|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|0
1649945130000|2022-04-14 14:05:30|3351.25|3351.25|3351.58|3351.58|3351.58|3351.58|3351.25|3351.25|0
1649945140000|2022-04-14 14:05:40|3351.5|3351.5|3351.5|3351.5|3351.5|3351.5|3351.5|3351.5|0
1649945150000|2022-04-14 14:05:50|3351.39|3351.39|3351.28|3351.28|3351.39|3351.39|3351.17|3351.17|0
1649945160000|2022-04-14 14:06:00|3351.39|3351.39|3351.33|3351.33|3351.56|3351.56|3351.33|3351.33|0
1649945170000|2022-04-14 14:06:10|3351.23|3351.23|3350.6|3350.6|3351.23|3351.23|3350.6|3350.6|0
1649945180000|2022-04-14 14:06:20|3350.52|3350.52|3349.96|3349.96|3350.52|3350.52|3349.96|3349.96|0
1649945190000|2022-04-14 14:06:30|3349.78|3349.78|3349.28|3349.28|3349.78|3349.78|3349.28|3349.28|0
1649945200000|2022-04-14 14:06:40|3349.4|3349.4|3349.4|3349.4|3349.4|3349.4|3349.4|3349.4|0
1649945210000|2022-04-14 14:06:50|3349.28|3349.28|3348.95|3348.95|3349.28|3349.28|3348.95|3348.95|0
1649945220000|2022-04-14 14:07:00|3349.06|3349.06|3349.17|3349.17|3349.17|3349.17|3349.06|3349.06|0
1649945240000|2022-04-14 14:07:20|3349.09|3349.09|3349.02|3349.02|3349.09|3349.09|3349.02|3349.02|0
1649945250000|2022-04-14 14:07:30|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|0
1649945260000|2022-04-14 14:07:40|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|0
1649945270000|2022-04-14 14:07:50|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|0
1649945280000|2022-04-14 14:08:00|3348.76|3348.76|3349.09|3349.09|3349.09|3349.09|3348.76|3348.76|0
1649945290000|2022-04-14 14:08:10|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|0
1649945300000|2022-04-14 14:08:20|3349.01|3349.01|3348.92|3348.92|3349.01|3349.01|3348.92|3348.92|0
1649945310000|2022-04-14 14:08:30|3348.6|3348.6|3347.93|3347.93|3348.68|3348.68|3347.93|3347.93|0
1649945330000|2022-04-14 14:08:50|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|3348.03|0
1649945340000|2022-04-14 14:09:00|3348.1|3348.1|3348.12|3348.12|3348.12|3348.12|3348.1|3348.1|0
1649945350000|2022-04-14 14:09:10|3347.97|3347.97|3348.21|3348.21|3348.21|3348.21|3347.97|3347.97|0
1649945360000|2022-04-14 14:09:20|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|0
1649945390000|2022-04-14 14:09:50|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|0
1649945400000|2022-04-14 14:10:00|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1649945410000|2022-04-14 14:10:10|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|0
1649945420000|2022-04-14 14:10:20|3348.22|3348.22|3348.29|3348.29|3348.29|3348.29|3348.22|3348.22|0
1649945430000|2022-04-14 14:10:30|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|0
1649945440000|2022-04-14 14:10:40|3348.21|3348.21|3348.21|3348.21|3348.21|3348.21|3348.21|3348.21|0
1649945460000|2022-04-14 14:11:00|3348.17|3348.17|3348.17|3348.17|3348.17|3348.17|3348.17|3348.17|0
1649945470000|2022-04-14 14:11:10|3348.29|3348.29|3348.4|3348.4|3348.4|3348.4|3348.29|3348.29|0
1649945480000|2022-04-14 14:11:20|3348.06|3348.06|3348.01|3348.01|3348.06|3348.06|3347.98|3347.98|0
1649945490000|2022-04-14 14:11:30|3348.06|3348.06|3347.99|3347.99|3348.11|3348.11|3347.99|3347.99|0
1649945520000|2022-04-14 14:12:00|3348.1|3348.1|3348.14|3348.14|3348.19|3348.19|3348.1|3348.1|0
1649945540000|2022-04-14 14:12:20|3348.06|3348.06|3348.43|3348.43|3348.43|3348.43|3348.06|3348.06|0
1649945550000|2022-04-14 14:12:30|3349.1|3349.1|3349.36|3349.36|3349.36|3349.36|3349.1|3349.1|0
1649945560000|2022-04-14 14:12:40|3349.18|3349.18|3348.99|3348.99|3349.25|3349.25|3348.91|3348.91|0
1649945570000|2022-04-14 14:12:50|3349.32|3349.32|3349.25|3349.25|3349.4|3349.4|3349.25|3349.25|0
1649945580000|2022-04-14 14:13:00|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|0
1649945590000|2022-04-14 14:13:10|3348.99|3348.99|3350.13|3350.13|3350.13|3350.13|3348.99|3348.99|0
1649945600000|2022-04-14 14:13:20|3350.47|3350.47|3350.85|3350.85|3350.85|3350.85|3350.47|3350.47|0
1649945630000|2022-04-14 14:13:50|3350.69|3350.69|3350.71|3350.71|3350.87|3350.87|3350.69|3350.69|0
1649945660000|2022-04-14 14:14:20|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|0
1649945700000|2022-04-14 14:15:00|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|0
1649945750000|2022-04-14 14:15:50|3350.35|3350.35|3350.77|3350.77|3350.77|3350.77|3350.35|3350.35|0
1649945760000|2022-04-14 14:16:00|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|0
1649945770000|2022-04-14 14:16:10|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|0
1649945780000|2022-04-14 14:16:20|3350.59|3350.59|3350.69|3350.69|3350.69|3350.69|3350.59|3350.59|0
1649945800000|2022-04-14 14:16:40|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|0
1649945810000|2022-04-14 14:16:50|3351.1|3351.1|3351.05|3351.05|3351.1|3351.1|3351.05|3351.05|0
1649945820000|2022-04-14 14:17:00|3351.26|3351.26|3351.34|3351.34|3351.34|3351.34|3351.26|3351.26|0
1649945850000|2022-04-14 14:17:30|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|0
1649945860000|2022-04-14 14:17:40|3351.27|3351.27|3351.27|3351.27|3351.27|3351.27|3351.27|3351.27|0
1649945870000|2022-04-14 14:17:50|3351.35|3351.35|3351.46|3351.46|3351.46|3351.46|3351.35|3351.35|0
1649945880000|2022-04-14 14:18:00|3351.54|3351.54|3352.23|3352.23|3352.23|3352.23|3351.54|3351.54|0
1649945890000|2022-04-14 14:18:10|3352.33|3352.33|3352.44|3352.44|3352.44|3352.44|3352.33|3352.33|0
1649945900000|2022-04-14 14:18:20|3352.61|3352.61|3352.54|3352.54|3352.61|3352.61|3352.54|3352.54|0
1649945920000|2022-04-14 14:18:40|3352.64|3352.64|3352.79|3352.79|3352.79|3352.79|3352.64|3352.64|0
1649945940000|2022-04-14 14:19:00|3352.87|3352.87|3353.27|3353.27|3353.27|3353.27|3352.87|3352.87|0
1649945950000|2022-04-14 14:19:10|3353.11|3353.11|3353.22|3353.22|3353.22|3353.22|3353.11|3353.11|0
1649945960000|2022-04-14 14:19:20|3352.88|3352.88|3352.88|3352.88|3352.88|3352.88|3352.88|3352.88|0
1649945980000|2022-04-14 14:19:40|3353.38|3353.38|3353.49|3353.49|3353.49|3353.49|3353.38|3353.38|0
1649946000000|2022-04-14 14:20:00|3353.6|3353.6|3354.06|3354.06|3354.06|3354.06|3353.6|3353.6|0
1649946010000|2022-04-14 14:20:10|3354.39|3354.39|3354.76|3354.76|3355.1|3355.1|3354.39|3354.39|0
1649946020000|2022-04-14 14:20:20|3354.83|3354.83|3354.83|3354.83|3354.83|3354.83|3354.83|3354.83|0
1649946030000|2022-04-14 14:20:30|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|3355.19|0
1649946040000|2022-04-14 14:20:40|3355.26|3355.26|3355.42|3355.42|3355.42|3355.42|3355.19|3355.19|0
1649946050000|2022-04-14 14:20:50|3355.49|3355.49|3355.63|3355.63|3355.63|3355.63|3355.49|3355.49|0
1649946060000|2022-04-14 14:21:00|3355.74|3355.74|3355.92|3355.92|3356.03|3356.03|3355.74|3355.74|0
1649946070000|2022-04-14 14:21:10|3356|3356|3356|3356|3356|3356|3356|3356|0
1649946080000|2022-04-14 14:21:20|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.04|3356.04|0
1649946090000|2022-04-14 14:21:30|3356.06|3356.06|3356.04|3356.04|3356.06|3356.06|3356.04|3356.04|0
1649946120000|2022-04-14 14:22:00|3356.07|3356.07|3355.93|3355.93|3356.07|3356.07|3355.74|3355.74|0
1649946130000|2022-04-14 14:22:10|3356.05|3356.05|3355.96|3355.96|3356.05|3356.05|3355.96|3355.96|0
1649946140000|2022-04-14 14:22:20|3356|3356|3356|3356|3356|3356|3356|3356|0
1649946150000|2022-04-14 14:22:30|3356.33|3356.33|3356.57|3356.57|3356.57|3356.57|3356.33|3356.33|0
1649946160000|2022-04-14 14:22:40|3356.41|3356.41|3356.2|3356.2|3356.41|3356.41|3356.12|3356.12|0
1649946180000|2022-04-14 14:23:00|3356.37|3356.37|3356.37|3356.37|3356.37|3356.37|3356.37|3356.37|0
1649946190000|2022-04-14 14:23:10|3356.48|3356.48|3356.72|3356.72|3356.72|3356.72|3356.48|3356.48|0
1649946200000|2022-04-14 14:23:20|3356.8|3356.8|3357.13|3357.13|3357.13|3357.13|3356.8|3356.8|0
1649946210000|2022-04-14 14:23:30|3357.21|3357.21|3357.13|3357.13|3357.21|3357.21|3357.13|3357.13|0
1649946220000|2022-04-14 14:23:40|3357.24|3357.24|3357.34|3357.34|3357.34|3357.34|3357.24|3357.24|0
1649946230000|2022-04-14 14:23:50|3357.52|3357.52|3357.41|3357.41|3357.52|3357.52|3357.41|3357.41|0
1649946240000|2022-04-14 14:24:00|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|0
1649946250000|2022-04-14 14:24:10|3357.51|3357.51|3357.51|3357.51|3357.51|3357.51|3357.51|3357.51|0
1649946260000|2022-04-14 14:24:20|3357.3|3357.3|3356.95|3356.95|3357.3|3357.3|3356.95|3356.95|0
1649946270000|2022-04-14 14:24:30|3356.77|3356.77|3356.77|3356.77|3356.77|3356.77|3356.77|3356.77|0
1649946290000|2022-04-14 14:24:50|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|0
1649946300000|2022-04-14 14:25:00|3356.94|3356.94|3356.94|3356.94|3356.94|3356.94|3356.94|3356.94|0
1649946310000|2022-04-14 14:25:10|3356.53|3356.53|3356.61|3356.61|3356.61|3356.61|3356.53|3356.53|0
1649946320000|2022-04-14 14:25:20|3356.72|3356.72|3356.75|3356.75|3356.8|3356.8|3356.71|3356.71|0
1649946330000|2022-04-14 14:25:30|3356.67|3356.67|3356.6|3356.6|3356.67|3356.67|3356.58|3356.58|0
1649946360000|2022-04-14 14:26:00|3356.93|3356.93|3357.08|3357.08|3357.08|3357.08|3356.93|3356.93|0
1649946370000|2022-04-14 14:26:10|3356.91|3356.91|3356.65|3356.65|3356.91|3356.91|3356.65|3356.65|0
1649946380000|2022-04-14 14:26:20|3356.32|3356.32|3356.03|3356.03|3356.32|3356.32|3356.03|3356.03|0
1649946390000|2022-04-14 14:26:30|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|0
1649946400000|2022-04-14 14:26:40|3355.87|3355.87|3355.76|3355.76|3355.87|3355.87|3355.76|3355.76|0
1649946410000|2022-04-14 14:26:50|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|0
1649946420000|2022-04-14 14:27:00|3355.69|3355.69|3355.32|3355.32|3355.69|3355.69|3355.28|3355.28|0
1649946430000|2022-04-14 14:27:10|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|0
1649946450000|2022-04-14 14:27:30|3354.91|3354.91|3354.91|3354.91|3354.91|3354.91|3354.91|3354.91|0
1649946460000|2022-04-14 14:27:40|3354.81|3354.81|3354.81|3354.81|3354.81|3354.81|3354.81|3354.81|0
1649946470000|2022-04-14 14:27:50|3354.74|3354.74|3355.03|3355.03|3355.03|3355.03|3354.74|3354.74|0
1649946490000|2022-04-14 14:28:10|3355.13|3355.13|3355.05|3355.05|3355.13|3355.13|3354.96|3354.96|0
1649946500000|2022-04-14 14:28:20|3355.13|3355.13|3355.16|3355.16|3355.16|3355.16|3355.13|3355.13|0
1649946520000|2022-04-14 14:28:40|3354.99|3354.99|3354.99|3354.99|3354.99|3354.99|3354.99|3354.99|0
1649946530000|2022-04-14 14:28:50|3354.88|3354.88|3354.88|3354.88|3354.88|3354.88|3354.88|3354.88|0
1649946540000|2022-04-14 14:29:00|3355.22|3355.22|3355.06|3355.06|3355.22|3355.22|3355.06|3355.06|0
1649946550000|2022-04-14 14:29:10|3354.72|3354.72|3354.72|3354.72|3354.72|3354.72|3354.72|3354.72|0
1649946570000|2022-04-14 14:29:30|3354.65|3354.65|3354.73|3354.73|3354.73|3354.73|3354.65|3354.65|0
1649946590000|2022-04-14 14:29:50|3354.62|3354.62|3354.62|3354.62|3354.62|3354.62|3354.62|3354.62|0
1649946610000|2022-04-14 14:30:10|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|0
1649946650000|2022-04-14 14:30:50|3354.81|3354.81|3354.81|3354.81|3354.81|3354.81|3354.81|3354.81|0
1649946670000|2022-04-14 14:31:10|3354.86|3354.86|3354.86|3354.86|3354.86|3354.86|3354.86|3354.86|0
1649946690000|2022-04-14 14:31:30|3355.19|3355.19|3355.55|3355.55|3355.55|3355.55|3355.19|3355.19|0
1649946700000|2022-04-14 14:31:40|3355.59|3355.59|3355.59|3355.59|3355.59|3355.59|3355.59|3355.59|0
1649946710000|2022-04-14 14:31:50|3355.54|3355.54|3355.7|3355.7|3355.7|3355.7|3355.54|3355.54|0
1649946720000|2022-04-14 14:32:00|3355.73|3355.73|3355.91|3355.91|3355.91|3355.91|3355.73|3355.73|0
1649946730000|2022-04-14 14:32:10|3355.86|3355.86|3356.32|3356.32|3356.32|3356.32|3355.86|3355.86|0
1649946740000|2022-04-14 14:32:20|3356.39|3356.39|3356.39|3356.39|3356.39|3356.39|3356.39|3356.39|0
1649946750000|2022-04-14 14:32:30|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|0
1649946770000|2022-04-14 14:32:50|3356.55|3356.55|3356.55|3356.55|3356.55|3356.55|3356.55|3356.55|0
1649946780000|2022-04-14 14:33:00|3356.48|3356.48|3356.13|3356.13|3356.48|3356.48|3356.13|3356.13|0
1649946790000|2022-04-14 14:33:10|3356.05|3356.05|3356.24|3356.24|3356.24|3356.24|3356.05|3356.05|0
1649946810000|2022-04-14 14:33:30|3356.12|3356.12|3356.07|3356.07|3356.12|3356.12|3356.07|3356.07|0
1649946840000|2022-04-14 14:34:00|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|3356.11|0
1649946860000|2022-04-14 14:34:20|3356.35|3356.35|3356.42|3356.42|3356.42|3356.42|3356.25|3356.25|0
1649946870000|2022-04-14 14:34:30|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|0
1649946880000|2022-04-14 14:34:40|3356.49|3356.49|3356.31|3356.31|3356.52|3356.52|3356.24|3356.24|0
1649946890000|2022-04-14 14:34:50|3356.41|3356.41|3356.21|3356.21|3356.41|3356.41|3356.21|3356.21|0
1649946910000|2022-04-14 14:35:10|3356.41|3356.41|3356.21|3356.21|3356.41|3356.41|3356.21|3356.21|0
1649946920000|2022-04-14 14:35:20|3355.87|3355.87|3355.87|3355.87|3355.87|3355.87|3355.87|3355.87|0
1649946950000|2022-04-14 14:35:50|3355.77|3355.77|3355.77|3355.77|3355.77|3355.77|3355.77|3355.77|0
1649946960000|2022-04-14 14:36:00|3356.29|3356.29|3356.34|3356.34|3356.44|3356.44|3356.29|3356.29|0
1649946970000|2022-04-14 14:36:10|3356.57|3356.57|3356.74|3356.74|3356.74|3356.74|3356.57|3356.57|0
1649946980000|2022-04-14 14:36:20|3356.56|3356.56|3356.66|3356.66|3356.66|3356.66|3356.56|3356.56|0
1649946990000|2022-04-14 14:36:30|3356.31|3356.31|3356.31|3356.31|3356.31|3356.31|3356.31|3356.31|0
1649947000000|2022-04-14 14:36:40|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|3356.19|0
1649947010000|2022-04-14 14:36:50|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|3356.52|0
1649947020000|2022-04-14 14:37:00|3356.85|3356.85|3356.85|3356.85|3356.85|3356.85|3356.85|3356.85|0
1649947030000|2022-04-14 14:37:10|3356.97|3356.97|3356.97|3356.97|3356.97|3356.97|3356.97|3356.97|0
1649947070000|2022-04-14 14:37:50|3356.94|3356.94|3356.99|3356.99|3356.99|3356.99|3356.94|3356.94|0
1649947080000|2022-04-14 14:38:00|3357.07|3357.07|3357.15|3357.15|3357.19|3357.19|3357.07|3357.07|0
1649947090000|2022-04-14 14:38:10|3357.11|3357.11|3356.96|3356.96|3357.11|3357.11|3356.96|3356.96|0
1649947100000|2022-04-14 14:38:20|3356.86|3356.86|3356.68|3356.68|3356.86|3356.86|3356.68|3356.68|0
1649947120000|2022-04-14 14:38:40|3356.6|3356.6|3356.55|3356.55|3356.6|3356.6|3356.48|3356.48|0
1649947140000|2022-04-14 14:39:00|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|0
1649947150000|2022-04-14 14:39:10|3356.54|3356.54|3356.54|3356.54|3356.54|3356.54|3356.54|3356.54|0
1649947160000|2022-04-14 14:39:20|3356.64|3356.64|3356.85|3356.85|3356.85|3356.85|3356.64|3356.64|0
1649947170000|2022-04-14 14:39:30|3356.93|3356.93|3356.89|3356.89|3356.93|3356.93|3356.89|3356.89|0
1649947180000|2022-04-14 14:39:40|3356.85|3356.85|3356.51|3356.51|3356.85|3356.85|3356.51|3356.51|0
1649947190000|2022-04-14 14:39:50|3356.55|3356.55|3356.51|3356.51|3356.55|3356.55|3356.51|3356.51|0
1649947210000|2022-04-14 14:40:10|3356.56|3356.56|3356.56|3356.56|3356.56|3356.56|3356.56|3356.56|0
1649947220000|2022-04-14 14:40:20|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|0
1649947230000|2022-04-14 14:40:30|3356.59|3356.59|3356.64|3356.64|3356.64|3356.64|3356.59|3356.59|0
1649947240000|2022-04-14 14:40:40|3356.59|3356.59|3356.59|3356.59|3356.59|3356.59|3356.59|3356.59|0
1649947260000|2022-04-14 14:41:00|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|0
1649947280000|2022-04-14 14:41:20|3356.59|3356.59|3356.8|3356.8|3356.8|3356.8|3356.59|3356.59|0
1649947290000|2022-04-14 14:41:30|3356.91|3356.91|3356.91|3356.91|3356.91|3356.91|3356.91|3356.91|0
1649947300000|2022-04-14 14:41:40|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|3356.84|0
1649947310000|2022-04-14 14:41:50|3356.63|3356.63|3356.63|3356.63|3356.63|3356.63|3356.63|3356.63|0
1649947320000|2022-04-14 14:42:00|3356.72|3356.72|3356.87|3356.87|3356.94|3356.94|3356.72|3356.72|0
1649947340000|2022-04-14 14:42:20|3357.04|3357.04|3357.79|3357.79|3357.79|3357.79|3357.04|3357.04|0
1649947350000|2022-04-14 14:42:30|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|0
1649947360000|2022-04-14 14:42:40|3357.82|3357.82|3357.97|3357.97|3358.01|3358.01|3357.82|3357.82|0
1649947370000|2022-04-14 14:42:50|3357.75|3357.75|3357.75|3357.75|3357.75|3357.75|3357.75|3357.75|0
1649947380000|2022-04-14 14:43:00|3357.79|3357.79|3357.93|3357.93|3357.93|3357.93|3357.76|3357.76|0
1649947390000|2022-04-14 14:43:10|3358.05|3358.05|3358.01|3358.01|3358.05|3358.05|3358.01|3358.01|0
1649947410000|2022-04-14 14:43:30|3357.9|3357.9|3357.9|3357.9|3357.9|3357.9|3357.9|3357.9|0
1649947430000|2022-04-14 14:43:50|3358|3358|3358.04|3358.04|3358.04|3358.04|3358|3358|0
1649947440000|2022-04-14 14:44:00|3357.87|3357.87|3357.76|3357.76|3357.87|3357.87|3357.76|3357.76|0
1649947450000|2022-04-14 14:44:10|3357.69|3357.69|3357.27|3357.27|3357.69|3357.69|3357.27|3357.27|0
1649947480000|2022-04-14 14:44:40|3357.2|3357.2|3357.23|3357.23|3357.31|3357.31|3357.2|3357.2|0
1649947490000|2022-04-14 14:44:50|3357.31|3357.31|3357.64|3357.64|3357.64|3357.64|3357.23|3357.23|0
1649947500000|2022-04-14 14:45:00|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|0
1649947530000|2022-04-14 14:45:30|3357.76|3357.76|3357.76|3357.76|3357.76|3357.76|3357.76|3357.76|0
1649947540000|2022-04-14 14:45:40|3357.43|3357.43|3357.17|3357.17|3357.43|3357.43|3357.17|3357.17|0
1649947550000|2022-04-14 14:45:50|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|0
1649947560000|2022-04-14 14:46:00|3356.95|3356.95|3356.95|3356.95|3356.95|3356.95|3356.84|3356.84|0
1649947570000|2022-04-14 14:46:10|3357.16|3357.16|3357.08|3357.08|3357.16|3357.16|3357.08|3357.08|0
1649947580000|2022-04-14 14:46:20|3356.87|3356.87|3356.87|3356.87|3356.87|3356.87|3356.87|3356.87|0
1649947600000|2022-04-14 14:46:40|3356.82|3356.82|3356.82|3356.82|3356.82|3356.82|3356.82|3356.82|0
1649947610000|2022-04-14 14:46:50|3356.74|3356.74|3356.66|3356.66|3356.82|3356.82|3356.66|3356.66|0
1649947620000|2022-04-14 14:47:00|3357|3357|3357|3357|3357|3357|3357|3357|0
1649947630000|2022-04-14 14:47:10|3357.14|3357.14|3357.15|3357.15|3357.18|3357.18|3357.07|3357.07|0
1649947640000|2022-04-14 14:47:20|3357.33|3357.33|3357.25|3357.25|3357.33|3357.33|3357.25|3357.25|0
1649947650000|2022-04-14 14:47:30|3357.21|3357.21|3357.29|3357.29|3357.29|3357.29|3357.21|3357.21|0
1649947660000|2022-04-14 14:47:40|3357.25|3357.25|3357.25|3357.25|3357.25|3357.25|3357.25|3357.25|0
1649947690000|2022-04-14 14:48:10|3357.33|3357.33|3357.33|3357.33|3357.33|3357.33|3357.33|3357.33|0
1649947710000|2022-04-14 14:48:30|3357.28|3357.28|3357.3|3357.3|3357.34|3357.34|3357.28|3357.28|0
1649947740000|2022-04-14 14:49:00|3357.33|3357.33|3357.33|3357.33|3357.33|3357.33|3357.33|3357.33|0
1649947750000|2022-04-14 14:49:10|3357.12|3357.12|3357.04|3357.04|3357.12|3357.12|3357.04|3357.04|0
1649947760000|2022-04-14 14:49:20|3356.93|3356.93|3356.13|3356.13|3356.93|3356.93|3356.06|3356.06|0
1649947770000|2022-04-14 14:49:30|3355.92|3355.92|3355.92|3355.92|3355.92|3355.92|3355.92|3355.92|0
1649947790000|2022-04-14 14:49:50|3355.84|3355.84|3355.84|3355.84|3355.84|3355.84|3355.76|3355.76|0
1649947810000|2022-04-14 14:50:10|3355.74|3355.74|3355.65|3355.65|3355.74|3355.74|3355.65|3355.65|0
1649947820000|2022-04-14 14:50:20|3355.57|3355.57|3355.57|3355.57|3355.57|3355.57|3355.57|3355.57|0
1649947830000|2022-04-14 14:50:30|3355.46|3355.46|3355.45|3355.45|3355.46|3355.46|3355.45|3355.45|0
1649947860000|2022-04-14 14:51:00|3355.37|3355.37|3355.33|3355.33|3355.37|3355.37|3355.33|3355.33|0
1649947870000|2022-04-14 14:51:10|3355.26|3355.26|3355.59|3355.59|3355.59|3355.59|3355.26|3355.26|0
1649947880000|2022-04-14 14:51:20|3355.63|3355.63|3355.63|3355.63|3355.63|3355.63|3355.63|3355.63|0
1649947890000|2022-04-14 14:51:30|3355.58|3355.58|3355.58|3355.58|3355.58|3355.58|3355.58|3355.58|0
1649947900000|2022-04-14 14:51:40|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|3355.76|0
1649947910000|2022-04-14 14:51:50|3355.42|3355.42|3355.42|3355.42|3355.42|3355.42|3355.42|3355.42|0
1649947920000|2022-04-14 14:52:00|3355.5|3355.5|3356.06|3356.06|3356.06|3356.06|3355.5|3355.5|0
1649947940000|2022-04-14 14:52:20|3356.13|3356.13|3356.13|3356.13|3356.13|3356.13|3356.13|3356.13|0
1649947950000|2022-04-14 14:52:30|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|0
1649947990000|2022-04-14 14:53:10|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|3356.45|0
1649948040000|2022-04-14 14:54:00|3356.27|3356.27|3356.02|3356.02|3356.27|3356.27|3356.02|3356.02|0
1649948050000|2022-04-14 14:54:10|3356.2|3356.2|3356.29|3356.29|3356.29|3356.29|3356.2|3356.2|0
1649948060000|2022-04-14 14:54:20|3356.41|3356.41|3356.41|3356.41|3356.41|3356.41|3356.41|3356.41|0
1649948070000|2022-04-14 14:54:30|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|3356.48|0
1649948080000|2022-04-14 14:54:40|3356.41|3356.41|3356.36|3356.36|3356.41|3356.41|3356.36|3356.36|0
1649948100000|2022-04-14 14:55:00|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|0
1649948110000|2022-04-14 14:55:10|3356.31|3356.31|3356.56|3356.56|3356.56|3356.56|3356.31|3356.31|0
1649948120000|2022-04-14 14:55:20|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|3356.66|0
1649948130000|2022-04-14 14:55:30|3356.7|3356.7|3356.7|3356.7|3356.7|3356.7|3356.7|3356.7|0
1649948160000|2022-04-14 14:56:00|3356.78|3356.78|3356.78|3356.78|3356.78|3356.78|3356.78|3356.78|0
1649948170000|2022-04-14 14:56:10|3356.83|3356.83|3356.83|3356.83|3356.83|3356.83|3356.83|3356.83|0
1649948180000|2022-04-14 14:56:20|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|0
1649948200000|2022-04-14 14:56:40|3356.91|3356.91|3356.91|3356.91|3356.91|3356.91|3356.91|3356.91|0
1649948210000|2022-04-14 14:56:50|3356.83|3356.83|3356.83|3356.83|3356.83|3356.83|3356.83|3356.83|0
1649948220000|2022-04-14 14:57:00|3356.95|3356.95|3357.03|3357.03|3357.03|3357.03|3356.95|3356.95|0
1649948230000|2022-04-14 14:57:10|3357.15|3357.15|3357.29|3357.29|3357.29|3357.29|3357.15|3357.15|0
1649948240000|2022-04-14 14:57:20|3357.26|3357.26|3357.26|3357.26|3357.26|3357.26|3357.26|3357.26|0
1649948250000|2022-04-14 14:57:30|3357.37|3357.37|3357.47|3357.47|3357.47|3357.47|3357.37|3357.37|0
1649948260000|2022-04-14 14:57:40|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|0
1649948270000|2022-04-14 14:57:50|3357.46|3357.46|3357.46|3357.46|3357.46|3357.46|3357.46|3357.46|0
1649948300000|2022-04-14 14:58:20|3357.13|3357.13|3357.24|3357.24|3357.24|3357.24|3357.13|3357.13|0
1649948310000|2022-04-14 14:58:30|3357.57|3357.57|3357.99|3357.99|3357.99|3357.99|3357.57|3357.57|0
1649948330000|2022-04-14 14:58:50|3357.89|3357.89|3357.89|3357.89|3357.89|3357.89|3357.89|3357.89|0
1649948340000|2022-04-14 14:59:00|3357.97|3357.97|3357.48|3357.48|3357.97|3357.97|3357.48|3357.48|0
1649948350000|2022-04-14 14:59:10|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|0
1649948370000|2022-04-14 14:59:30|3357.77|3357.77|3357.45|3357.45|3357.77|3357.77|3357.45|3357.45|0
1649948380000|2022-04-14 14:59:40|3357.5|3357.5|3357.23|3357.23|3357.54|3357.54|3357.12|3357.12|0
1649948390000|2022-04-14 14:59:50|3357.33|3357.33|3357.16|3357.16|3357.33|3357.33|3357.16|3357.16|0
1649948400000|2022-04-14 15:00:00|3357.5|3357.5|3357.5|3357.5|3357.5|3357.5|3357.5|3357.5|0
1649948410000|2022-04-14 15:00:10|3357.42|3357.42|3357.42|3357.42|3357.42|3357.42|3357.42|3357.42|0
1649948430000|2022-04-14 15:00:30|3357.39|3357.39|3357.39|3357.39|3357.39|3357.39|3357.39|3357.39|0
1649948440000|2022-04-14 15:00:40|3357.19|3357.19|3357.19|3357.19|3357.19|3357.19|3357.15|3357.15|0
1649948460000|2022-04-14 15:01:00|3357.36|3357.36|3357.36|3357.36|3357.36|3357.36|3357.36|3357.36|0
1649948470000|2022-04-14 15:01:10|3357.27|3357.27|3357.27|3357.27|3357.27|3357.27|3357.27|3357.27|0
1649948480000|2022-04-14 15:01:20|3357.18|3357.18|3357.1|3357.1|3357.18|3357.18|3357.1|3357.1|0
1649948500000|2022-04-14 15:01:40|3357.05|3357.05|3357.08|3357.08|3357.08|3357.08|3357.05|3357.05|0
1649948530000|2022-04-14 15:02:10|3356.87|3356.87|3356.72|3356.72|3356.87|3356.87|3356.72|3356.72|0
1649948540000|2022-04-14 15:02:20|3356.54|3356.54|3356.73|3356.73|3356.73|3356.73|3356.5|3356.5|0
1649948580000|2022-04-14 15:03:00|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|3357.06|0
1649948630000|2022-04-14 15:03:50|3357.02|3357.02|3356.95|3356.95|3357.02|3357.02|3356.95|3356.95|0
1649948650000|2022-04-14 15:04:10|3356.87|3356.87|3356.99|3356.99|3356.99|3356.99|3356.87|3356.87|0
1649948660000|2022-04-14 15:04:20|3357.1|3357.1|3357.41|3357.41|3357.41|3357.41|3357.1|3357.1|0
1649948670000|2022-04-14 15:04:30|3357.49|3357.49|3357.51|3357.51|3357.51|3357.51|3357.49|3357.49|0
1649948680000|2022-04-14 15:04:40|3357.54|3357.54|3357.69|3357.69|3357.69|3357.69|3357.54|3357.54|0
1649948690000|2022-04-14 15:04:50|3357.8|3357.8|3357.87|3357.87|3357.87|3357.87|3357.8|3357.8|0
1649948700000|2022-04-14 15:05:00|3357.54|3357.54|3357.61|3357.61|3357.71|3357.71|3357.54|3357.54|0
1649948710000|2022-04-14 15:05:10|3357.72|3357.72|3357.53|3357.53|3357.72|3357.72|3357.53|3357.53|0
1649948720000|2022-04-14 15:05:20|3357.57|3357.57|3357.57|3357.57|3357.57|3357.57|3357.57|3357.57|0
1649948730000|2022-04-14 15:05:30|3357.78|3357.78|3357.88|3357.88|3357.88|3357.88|3357.78|3357.78|0
1649948740000|2022-04-14 15:05:40|3358.22|3358.22|3358.25|3358.25|3358.25|3358.25|3358.22|3358.22|0
1649948760000|2022-04-14 15:06:00|3358.46|3358.46|3358.46|3358.46|3358.46|3358.46|3358.46|3358.46|0
1649948770000|2022-04-14 15:06:10|3358.56|3358.56|3358.5|3358.5|3358.56|3358.56|3358.46|3358.46|0
1649948780000|2022-04-14 15:06:20|3358.4|3358.4|3358.32|3358.32|3358.4|3358.4|3358.32|3358.32|0
1649948790000|2022-04-14 15:06:30|3358.24|3358.24|3357.84|3357.84|3358.35|3358.35|3357.84|3357.84|0
1649948800000|2022-04-14 15:06:40|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|0
1649948820000|2022-04-14 15:07:00|3357.65|3357.65|3357.65|3357.65|3357.65|3357.65|3357.65|3357.65|0
1649948830000|2022-04-14 15:07:10|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|0
1649948850000|2022-04-14 15:07:30|3357.71|3357.71|3357.94|3357.94|3357.94|3357.94|3357.71|3357.71|0
1649948870000|2022-04-14 15:07:50|3358.13|3358.13|3358.13|3358.13|3358.13|3358.13|3358.13|3358.13|0
1649948890000|2022-04-14 15:08:10|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|0
1649948900000|2022-04-14 15:08:20|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|0
1649948910000|2022-04-14 15:08:30|3358.24|3358.24|3358.24|3358.24|3358.24|3358.24|3358.24|3358.24|0
1649948920000|2022-04-14 15:08:40|3358.31|3358.31|3357.36|3357.36|3358.31|3358.31|3357.36|3357.36|0
1649948930000|2022-04-14 15:08:50|3357.28|3357.28|3357.59|3357.59|3357.66|3357.66|3357.07|3357.07|0
1649948940000|2022-04-14 15:09:00|3357.66|3357.66|3358.01|3358.01|3358.01|3358.01|3357.66|3357.66|0
1649948960000|2022-04-14 15:09:20|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|0
1649948970000|2022-04-14 15:09:30|3358.17|3358.17|3358.17|3358.17|3358.17|3358.17|3358.17|3358.17|0
1649948980000|2022-04-14 15:09:40|3358.09|3358.09|3358.14|3358.14|3358.17|3358.17|3358.09|3358.09|0
1649949020000|2022-04-14 15:10:20|3358.32|3358.32|3358.32|3358.32|3358.32|3358.32|3358.32|3358.32|0
1649949030000|2022-04-14 15:10:30|3358.24|3358.24|3358.28|3358.28|3358.28|3358.28|3358.2|3358.2|0
1649949040000|2022-04-14 15:10:40|3358.38|3358.38|3358.38|3358.38|3358.38|3358.38|3358.38|3358.38|0
1649949050000|2022-04-14 15:10:50|3358.59|3358.59|3358.67|3358.67|3358.67|3358.67|3358.59|3358.59|0
1649949060000|2022-04-14 15:11:00|3358.59|3358.59|3358.41|3358.41|3358.59|3358.59|3358.34|3358.34|0
1649949070000|2022-04-14 15:11:10|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|0
1649949080000|2022-04-14 15:11:20|3358.33|3358.33|3358.33|3358.33|3358.33|3358.33|3358.33|3358.33|0
1649949090000|2022-04-14 15:11:30|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|0
1649949110000|2022-04-14 15:11:50|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|0
1649949120000|2022-04-14 15:12:00|3358.59|3358.59|3358.71|3358.71|3358.75|3358.75|3358.59|3358.59|0
1649949140000|2022-04-14 15:12:20|3358.73|3358.73|3358.81|3358.81|3358.81|3358.81|3358.73|3358.73|0
1649949160000|2022-04-14 15:12:40|3358.7|3358.7|3358.7|3358.7|3358.7|3358.7|3358.63|3358.63|0
1649949170000|2022-04-14 15:12:50|3358.6|3358.6|3358.6|3358.6|3358.6|3358.6|3358.6|3358.6|0
1649949180000|2022-04-14 15:13:00|3358.93|3358.93|3358.93|3358.93|3358.93|3358.93|3358.93|3358.93|0
1649949190000|2022-04-14 15:13:10|3359.05|3359.05|3359.05|3359.05|3359.05|3359.05|3359.05|3359.05|0
1649949200000|2022-04-14 15:13:20|3358.97|3358.97|3358.89|3358.89|3358.97|3358.97|3358.89|3358.89|0
1649949210000|2022-04-14 15:13:30|3358.84|3358.84|3358.86|3358.86|3358.86|3358.86|3358.84|3358.84|0
1649949220000|2022-04-14 15:13:40|3358.89|3358.89|3358.96|3358.96|3358.96|3358.96|3358.89|3358.89|0
1649949240000|2022-04-14 15:14:00|3358.88|3358.88|3358.78|3358.78|3358.88|3358.88|3358.78|3358.78|0
1649949280000|2022-04-14 15:14:40|3358.87|3358.87|3358.95|3358.95|3358.95|3358.95|3358.87|3358.87|0
1649949290000|2022-04-14 15:14:50|3359.13|3359.13|3359.11|3359.11|3359.13|3359.13|3359.02|3359.02|0
1649949300000|2022-04-14 15:15:00|3358.98|3358.98|3358.96|3358.96|3358.98|3358.98|3358.96|3358.96|0
1649949310000|2022-04-14 15:15:10|3359.01|3359.01|3358.98|3358.98|3359.01|3359.01|3358.93|3358.93|0
1649949320000|2022-04-14 15:15:20|3359.09|3359.09|3359.09|3359.09|3359.09|3359.09|3359.09|3359.09|0
1649949340000|2022-04-14 15:15:40|3359.19|3359.19|3359.19|3359.19|3359.19|3359.19|3359.19|3359.19|0
1649949350000|2022-04-14 15:15:50|3358.98|3358.98|3359.09|3359.09|3359.09|3359.09|3358.98|3358.98|0
1649949360000|2022-04-14 15:16:00|3358.84|3358.84|3359.01|3359.01|3359.01|3359.01|3358.84|3358.84|0
1649949370000|2022-04-14 15:16:10|3359.34|3359.34|3359.34|3359.34|3359.34|3359.34|3359.34|3359.34|0
1649949410000|2022-04-14 15:16:50|3359.3|3359.3|3359.3|3359.3|3359.3|3359.3|3359.3|3359.3|0
1649949420000|2022-04-14 15:17:00|3359.43|3359.43|3359.24|3359.24|3359.43|3359.43|3359.24|3359.24|0
1649949430000|2022-04-14 15:17:10|3359.28|3359.28|3359.24|3359.24|3359.28|3359.28|3359.24|3359.24|0
1649949440000|2022-04-14 15:17:20|3359.16|3359.16|3359|3359|3359.16|3359.16|3359|3359|0
1649949450000|2022-04-14 15:17:30|3358.92|3358.92|3359|3359|3359.08|3359.08|3358.92|3358.92|0
1649949460000|2022-04-14 15:17:40|3358.9|3358.9|3358.97|3358.97|3358.97|3358.97|3358.9|3358.9|0
1649949470000|2022-04-14 15:17:50|3358.93|3358.93|3358.55|3358.55|3358.93|3358.93|3358.47|3358.47|0
1649949480000|2022-04-14 15:18:00|3358.47|3358.47|3358.4|3358.4|3358.47|3358.47|3358.35|3358.35|0
1649949490000|2022-04-14 15:18:10|3358.34|3358.34|3358.45|3358.45|3358.45|3358.45|3358.34|3358.34|0
1649949500000|2022-04-14 15:18:20|3358.56|3358.56|3358.56|3358.56|3358.56|3358.56|3358.56|3358.56|0
1649949510000|2022-04-14 15:18:30|3358.65|3358.65|3358.65|3358.65|3358.65|3358.65|3358.65|3358.65|0
1649949530000|2022-04-14 15:18:50|3358.46|3358.46|3358.46|3358.46|3358.62|3358.62|3358.46|3358.46|0
1649949540000|2022-04-14 15:19:00|3358.38|3358.38|3358.38|3358.38|3358.38|3358.38|3358.3|3358.3|0
1649949550000|2022-04-14 15:19:10|3358.05|3358.05|3358.43|3358.43|3358.54|3358.54|3358.05|3358.05|0
1649949560000|2022-04-14 15:19:20|3358.25|3358.25|3358.25|3358.25|3358.25|3358.25|3358.25|3358.25|0
1649949570000|2022-04-14 15:19:30|3358.35|3358.35|3358.35|3358.35|3358.35|3358.35|3358.35|3358.35|0
1649949580000|2022-04-14 15:19:40|3358.38|3358.38|3358.28|3358.28|3358.38|3358.38|3358.24|3358.24|0
1649949590000|2022-04-14 15:19:50|3358.37|3358.37|3358.4|3358.4|3358.4|3358.4|3358.37|3358.37|0
1649949600000|2022-04-14 15:20:00|3358.47|3358.47|3358.14|3358.14|3358.55|3358.55|3358.14|3358.14|0
1649949610000|2022-04-14 15:20:10|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|0
1649949620000|2022-04-14 15:20:20|3358.34|3358.34|3358.09|3358.09|3358.34|3358.34|3358.09|3358.09|0
1649949650000|2022-04-14 15:20:50|3358.06|3358.06|3357.99|3357.99|3358.06|3358.06|3357.99|3357.99|0
1649949660000|2022-04-14 15:21:00|3357.88|3357.88|3357.52|3357.52|3357.99|3357.99|3357.52|3357.52|0
1649949670000|2022-04-14 15:21:10|3357.57|3357.57|3357.57|3357.57|3357.57|3357.57|3357.57|3357.57|0
1649949680000|2022-04-14 15:21:20|3357.5|3357.5|3357.6|3357.6|3357.68|3357.68|3357.5|3357.5|0
1649949690000|2022-04-14 15:21:30|3357.49|3357.49|3357.38|3357.38|3357.49|3357.49|3357.38|3357.38|0
1649949700000|2022-04-14 15:21:40|3357.56|3357.56|3357.52|3357.52|3357.56|3357.56|3357.52|3357.52|0
1649949720000|2022-04-14 15:22:00|3357.56|3357.56|3357.44|3357.44|3357.56|3357.56|3357.44|3357.44|0
1649949740000|2022-04-14 15:22:20|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|0
1649949760000|2022-04-14 15:22:40|3357.54|3357.54|3357.61|3357.61|3357.61|3357.61|3357.54|3357.54|0
1649949780000|2022-04-14 15:23:00|3357.53|3357.53|3357.53|3357.53|3357.53|3357.53|3357.53|3357.53|0
1649949800000|2022-04-14 15:23:20|3357.45|3357.45|3357.35|3357.35|3357.53|3357.53|3357.35|3357.35|0
1649949810000|2022-04-14 15:23:30|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|0
1649949820000|2022-04-14 15:23:40|3357.46|3357.46|3357.89|3357.89|3357.89|3357.89|3357.46|3357.46|0
1649949830000|2022-04-14 15:23:50|3357.97|3357.97|3357.97|3357.97|3357.97|3357.97|3357.97|3357.97|0
1649949840000|2022-04-14 15:24:00|3358.21|3358.21|3358.21|3358.21|3358.21|3358.21|3358.21|3358.21|0
1649949850000|2022-04-14 15:24:10|3358.39|3358.39|3358.63|3358.63|3358.63|3358.63|3358.39|3358.39|0
1649949860000|2022-04-14 15:24:20|3358.74|3358.74|3358.74|3358.74|3358.74|3358.74|3358.74|3358.74|0
1649949870000|2022-04-14 15:24:30|3358.89|3358.89|3358.89|3358.89|3358.89|3358.89|3358.89|3358.89|0
1649949880000|2022-04-14 15:24:40|3358.97|3358.97|3359.22|3359.22|3359.22|3359.22|3358.97|3358.97|0
1649949890000|2022-04-14 15:24:50|3359.24|3359.24|3359.64|3359.64|3359.64|3359.64|3359.24|3359.24|0
1649949900000|2022-04-14 15:25:00|3359.97|3359.97|3360.02|3360.02|3360.31|3360.31|3359.97|3359.97|0
1649949910000|2022-04-14 15:25:10|3360.07|3360.07|3359.66|3359.66|3360.1|3360.1|3359.44|3359.44|0
1649949920000|2022-04-14 15:25:20|3359.53|3359.53|3359.66|3359.66|3359.66|3359.66|3359.53|3359.53|0
1649949940000|2022-04-14 15:25:40|3359.62|3359.62|3359.64|3359.64|3359.64|3359.64|3359.62|3359.62|0
1649949950000|2022-04-14 15:25:50|3359.67|3359.67|3359.75|3359.75|3359.75|3359.75|3359.67|3359.67|0
1649949960000|2022-04-14 15:26:00|3359.67|3359.67|3359.67|3359.67|3359.75|3359.75|3359.67|3359.67|0
1649949970000|2022-04-14 15:26:10|3359.78|3359.78|3359.84|3359.84|3359.84|3359.84|3359.74|3359.74|0
1649949980000|2022-04-14 15:26:20|3360|3360|3359.88|3359.88|3360|3360|3359.88|3359.88|0
1649949990000|2022-04-14 15:26:30|3359.99|3359.99|3359.99|3359.99|3359.99|3359.99|3359.99|3359.99|0
1649950000000|2022-04-14 15:26:40|3360.1|3360.1|3360.85|3360.85|3360.85|3360.85|3360.1|3360.1|0
1649950010000|2022-04-14 15:26:50|3360.94|3360.94|3360.94|3360.94|3360.94|3360.94|3360.94|3360.94|0
1649950020000|2022-04-14 15:27:00|3360.84|3360.84|3360.56|3360.56|3361.2|3361.2|3360.54|3360.54|0
1649950030000|2022-04-14 15:27:10|3360.45|3360.45|3359.9|3359.9|3360.45|3360.45|3359.86|3359.86|0
1649950040000|2022-04-14 15:27:20|3359.83|3359.83|3360.07|3360.07|3360.07|3360.07|3359.83|3359.83|0
1649950060000|2022-04-14 15:27:40|3360.09|3360.09|3360.3|3360.3|3360.3|3360.3|3360.09|3360.09|0
1649950070000|2022-04-14 15:27:50|3360.27|3360.27|3360.51|3360.51|3360.51|3360.51|3360.27|3360.27|0
1649950080000|2022-04-14 15:28:00|3360.61|3360.61|3360.61|3360.61|3360.61|3360.61|3360.4|3360.4|0
1649950090000|2022-04-14 15:28:10|3360.65|3360.65|3360.72|3360.72|3360.83|3360.83|3360.65|3360.65|0
1649950100000|2022-04-14 15:28:20|3360.83|3360.83|3360.94|3360.94|3360.94|3360.94|3360.83|3360.83|0
1649950110000|2022-04-14 15:28:30|3360.91|3360.91|3360.91|3360.91|3361.07|3361.07|3360.91|3360.91|0
1649950120000|2022-04-14 15:28:40|3360.94|3360.94|3360.8|3360.8|3360.94|3360.94|3360.8|3360.8|0
1649950130000|2022-04-14 15:28:50|3360.72|3360.72|3360.42|3360.42|3360.72|3360.72|3360.42|3360.42|0
1649950140000|2022-04-14 15:29:00|3360.31|3360.31|3360.76|3360.76|3360.76|3360.76|3360.31|3360.31|0
1649950150000|2022-04-14 15:29:10|3360.88|3360.88|3360.98|3360.98|3360.98|3360.98|3360.86|3360.86|0
1649950160000|2022-04-14 15:29:20|3360.91|3360.91|3361|3361|3361|3361|3360.83|3360.83|0
1649950170000|2022-04-14 15:29:30|3361.07|3361.07|3361.06|3361.06|3361.09|3361.09|3361.06|3361.06|0
1649950180000|2022-04-14 15:29:40|3361.35|3361.35|3361.16|3361.16|3361.35|3361.35|3361|3361|0
1649950190000|2022-04-14 15:29:50|3361.21|3361.21|3360.74|3360.74|3361.33|3361.33|3360.66|3360.66|0
1650352500000|2022-04-19 07:15:00|3346.11|3346.11|3344.69|3344.69|3346.57|3346.57|3344.69|3344.69|0
1650352510000|2022-04-19 07:15:10|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|0
1650352530000|2022-04-19 07:15:30|3345.15|3345.15|3345.11|3345.11|3345.23|3345.23|3345.11|3345.11|0
1650352550000|2022-04-19 07:15:50|3345.28|3345.28|3345.92|3345.92|3345.92|3345.92|3345.28|3345.28|0
1650352560000|2022-04-19 07:16:00|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|0
1650352570000|2022-04-19 07:16:10|3346.12|3346.12|3346.05|3346.05|3346.23|3346.23|3346.05|3346.05|0
1650352590000|2022-04-19 07:16:30|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|0
1650352600000|2022-04-19 07:16:40|3347.91|3347.91|3348.07|3348.07|3348.12|3348.12|3347.89|3347.89|0
1650352620000|2022-04-19 07:17:00|3348.17|3348.17|3348.07|3348.07|3348.17|3348.17|3348.07|3348.07|0
1650352630000|2022-04-19 07:17:10|3347.91|3347.91|3347.52|3347.52|3347.91|3347.91|3347.52|3347.52|0
1650352640000|2022-04-19 07:17:20|3347.7|3347.7|3347.07|3347.07|3347.7|3347.7|3347.07|3347.07|0
1650352650000|2022-04-19 07:17:30|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|3346.83|0
1650352670000|2022-04-19 07:17:50|3346.5|3346.5|3346.5|3346.5|3347.04|3347.04|3346.5|3346.5|0
1650352680000|2022-04-19 07:18:00|3346.34|3346.34|3346.53|3346.53|3346.53|3346.53|3346.34|3346.34|0
1650352690000|2022-04-19 07:18:10|3346.84|3346.84|3346.6|3346.6|3346.84|3346.84|3346.6|3346.6|0
1650352700000|2022-04-19 07:18:20|3346.68|3346.68|3346.91|3346.91|3346.99|3346.99|3346.68|3346.68|0
1650352720000|2022-04-19 07:18:40|3347.58|3347.58|3348.44|3348.44|3348.51|3348.51|3347.58|3347.58|0
1650352730000|2022-04-19 07:18:50|3348.54|3348.54|3349.02|3349.02|3349.02|3349.02|3348.54|3348.54|0
1650352740000|2022-04-19 07:19:00|3349.24|3349.24|3349.49|3349.49|3349.49|3349.49|3349.16|3349.16|0
1650352750000|2022-04-19 07:19:10|3349.29|3349.29|3349.2|3349.2|3349.41|3349.41|3349.2|3349.2|0
1650352760000|2022-04-19 07:19:20|3349.27|3349.27|3349.06|3349.06|3349.27|3349.27|3349.06|3349.06|0
1650352770000|2022-04-19 07:19:30|3348.96|3348.96|3348.99|3348.99|3348.99|3348.99|3348.76|3348.76|0
1650352780000|2022-04-19 07:19:40|3349.2|3349.2|3348.89|3348.89|3349.2|3349.2|3348.89|3348.89|0
1650352790000|2022-04-19 07:19:50|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|3348.25|0
1650352810000|2022-04-19 07:20:10|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|0
1650352820000|2022-04-19 07:20:20|3348.1|3348.1|3348.03|3348.03|3348.1|3348.1|3348.03|3348.03|0
1650352850000|2022-04-19 07:20:50|3347.75|3347.75|3347.9|3347.9|3347.9|3347.9|3347.75|3347.75|0
1650352860000|2022-04-19 07:21:00|3347.73|3347.73|3347.9|3347.9|3347.9|3347.9|3347.73|3347.73|0
1650352870000|2022-04-19 07:21:10|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|0
1650352880000|2022-04-19 07:21:20|3346.41|3346.41|3346.23|3346.23|3346.41|3346.41|3346.23|3346.23|0
1650352900000|2022-04-19 07:21:40|3346.41|3346.41|3346.42|3346.42|3346.54|3346.54|3346.41|3346.41|0
1650352910000|2022-04-19 07:21:50|3346.75|3346.75|3346.75|3346.75|3346.75|3346.75|3346.75|3346.75|0
1650352940000|2022-04-19 07:22:20|3346.84|3346.84|3346.94|3346.94|3346.94|3346.94|3346.84|3346.84|0
1650352950000|2022-04-19 07:22:30|3347.27|3347.27|3347.67|3347.67|3347.75|3347.75|3347.27|3347.27|0
1650352970000|2022-04-19 07:22:50|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|0
1650352980000|2022-04-19 07:23:00|3347.34|3347.34|3346.72|3346.72|3347.34|3347.34|3346.72|3346.72|0
1650352990000|2022-04-19 07:23:10|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|0
1650353000000|2022-04-19 07:23:20|3346.87|3346.87|3347.09|3347.09|3347.09|3347.09|3346.87|3346.87|0
1650353020000|2022-04-19 07:23:40|3347.04|3347.04|3346.96|3346.96|3347.04|3347.04|3346.96|3346.96|0
1650353030000|2022-04-19 07:23:50|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|0
1650353040000|2022-04-19 07:24:00|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|0
1650353050000|2022-04-19 07:24:10|3347.77|3347.77|3348.02|3348.02|3348.02|3348.02|3347.77|3347.77|0
1650353070000|2022-04-19 07:24:30|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|3347.88|0
1650353080000|2022-04-19 07:24:40|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|0
1650353090000|2022-04-19 07:24:50|3348.16|3348.16|3348.73|3348.73|3348.73|3348.73|3348.16|3348.16|0
1650353100000|2022-04-19 07:25:00|3348.84|3348.84|3349.79|3349.79|3349.79|3349.79|3348.84|3348.84|0
1650353110000|2022-04-19 07:25:10|3350|3350|3349.96|3349.96|3350|3350|3349.89|3349.89|0
1650353120000|2022-04-19 07:25:20|3350.08|3350.08|3350.08|3350.08|3350.08|3350.08|3350.08|3350.08|0
1650353140000|2022-04-19 07:25:40|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|0
1650353160000|2022-04-19 07:26:00|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|0
1650353170000|2022-04-19 07:26:10|3350.22|3350.22|3349.93|3349.93|3350.22|3350.22|3349.93|3349.93|0
1650353190000|2022-04-19 07:26:30|3349.61|3349.61|3349.44|3349.44|3349.61|3349.61|3349.44|3349.44|0
1650353210000|2022-04-19 07:26:50|3349.28|3349.28|3349.12|3349.12|3349.28|3349.28|3349.12|3349.12|0
1650353220000|2022-04-19 07:27:00|3349.19|3349.19|3349.26|3349.26|3349.26|3349.26|3349.19|3349.19|0
1650353230000|2022-04-19 07:27:10|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|0
1650353250000|2022-04-19 07:27:30|3348.88|3348.88|3347.93|3347.93|3348.96|3348.96|3347.93|3347.93|0
1650353260000|2022-04-19 07:27:40|3348.14|3348.14|3347.29|3347.29|3348.14|3348.14|3347.29|3347.29|0
1650353270000|2022-04-19 07:27:50|3347.05|3347.05|3347.05|3347.05|3347.05|3347.05|3347.05|3347.05|0
1650353280000|2022-04-19 07:28:00|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|0
1650353300000|2022-04-19 07:28:20|3346.59|3346.59|3346.49|3346.49|3346.59|3346.59|3346.49|3346.49|0
1650353310000|2022-04-19 07:28:30|3346.6|3346.6|3346.6|3346.6|3346.7|3346.7|3346.6|3346.6|0
1650353330000|2022-04-19 07:28:50|3346.7|3346.7|3346.82|3346.82|3346.82|3346.82|3346.7|3346.7|0
1650353350000|2022-04-19 07:29:10|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|0
1650353360000|2022-04-19 07:29:20|3347.26|3347.26|3347.34|3347.34|3347.34|3347.34|3347.26|3347.26|0
1650353390000|2022-04-19 07:29:50|3347.24|3347.24|3347.42|3347.42|3347.42|3347.42|3347.24|3347.24|0
1650353400000|2022-04-19 07:30:00|3347.5|3347.5|3349.78|3349.78|3349.78|3349.78|3347.5|3347.5|0
1650353410000|2022-04-19 07:30:10|3349.86|3349.86|3350.74|3350.74|3350.74|3350.74|3349.86|3349.86|0
1650353420000|2022-04-19 07:30:20|3350.64|3350.64|3350.64|3350.64|3350.64|3350.64|3350.64|3350.64|0
1650353430000|2022-04-19 07:30:30|3350.97|3350.97|3351.05|3351.05|3351.05|3351.05|3350.97|3350.97|0
1650353440000|2022-04-19 07:30:40|3350.95|3350.95|3350.95|3350.95|3350.95|3350.95|3350.95|3350.95|0
1650353450000|2022-04-19 07:30:50|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|3350.61|0
1650353460000|2022-04-19 07:31:00|3350.89|3350.89|3350.85|3350.85|3350.92|3350.92|3350.82|3350.82|0
1650353470000|2022-04-19 07:31:10|3351.18|3351.18|3351.52|3351.52|3351.52|3351.52|3351.18|3351.18|0
1650353490000|2022-04-19 07:31:30|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|0
1650353500000|2022-04-19 07:31:40|3351.3|3351.3|3351.19|3351.19|3351.3|3351.3|3351.19|3351.19|0
1650353530000|2022-04-19 07:32:10|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|0
1650353550000|2022-04-19 07:32:30|3351.45|3351.45|3351.68|3351.68|3351.68|3351.68|3351.45|3351.45|0
1650353570000|2022-04-19 07:32:50|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|0
1650353580000|2022-04-19 07:33:00|3351.72|3351.72|3351.64|3351.64|3351.72|3351.72|3351.64|3351.64|0
1650353590000|2022-04-19 07:33:10|3351.54|3351.54|3351.13|3351.13|3351.54|3351.54|3351.13|3351.13|0
1650353600000|2022-04-19 07:33:20|3349.8|3349.8|3349.9|3349.9|3349.9|3349.9|3349.57|3349.57|0
1650353610000|2022-04-19 07:33:30|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|0
1650353620000|2022-04-19 07:33:40|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|0
1650353630000|2022-04-19 07:33:50|3349.42|3349.42|3349.5|3349.5|3349.5|3349.5|3349.34|3349.34|0
1650353640000|2022-04-19 07:34:00|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|0
1650353690000|2022-04-19 07:34:50|3349.7|3349.7|3349.78|3349.78|3349.78|3349.78|3349.7|3349.7|0
1650353740000|2022-04-19 07:35:40|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|0
1650353750000|2022-04-19 07:35:50|3348.7|3348.7|3347.75|3347.75|3348.7|3348.7|3347.75|3347.75|0
1650353760000|2022-04-19 07:36:00|3347.39|3347.39|3346.52|3346.52|3347.39|3347.39|3346.52|3346.52|0
1650353770000|2022-04-19 07:36:10|3346.63|3346.63|3346.2|3346.2|3346.63|3346.63|3346.2|3346.2|0
1650353780000|2022-04-19 07:36:20|3346.31|3346.31|3346.64|3346.64|3346.64|3346.64|3346.31|3346.31|0
1650353800000|2022-04-19 07:36:40|3346.74|3346.74|3347.57|3347.57|3347.57|3347.57|3346.74|3346.74|0
1650353810000|2022-04-19 07:36:50|3347.9|3347.9|3347.97|3347.97|3347.97|3347.97|3347.9|3347.9|0
1650353820000|2022-04-19 07:37:00|3348.31|3348.31|3348.64|3348.64|3348.64|3348.64|3348.31|3348.31|0
1650353840000|2022-04-19 07:37:20|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|0
1650353880000|2022-04-19 07:38:00|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|0
1650353900000|2022-04-19 07:38:20|3348.92|3348.92|3349.2|3349.2|3349.2|3349.2|3348.84|3348.84|0
1650353910000|2022-04-19 07:38:30|3349.38|3349.38|3349.38|3349.38|3349.38|3349.38|3349.38|3349.38|0
1650353920000|2022-04-19 07:38:40|3350.38|3350.38|3350.38|3350.38|3350.38|3350.38|3350.38|3350.38|0
1650353940000|2022-04-19 07:39:00|3349.38|3349.38|3349.38|3349.38|3349.38|3349.38|3349.38|3349.38|0
1650353990000|2022-04-19 07:39:50|3349.46|3349.46|3349.66|3349.66|3349.66|3349.66|3349.46|3349.46|0
1650354000000|2022-04-19 07:40:00|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|0
1650354020000|2022-04-19 07:40:20|3350|3350|3350|3350|3350|3350|3350|3350|0
1650354030000|2022-04-19 07:40:30|3350.16|3350.16|3350.16|3350.16|3350.16|3350.16|3350.16|3350.16|0
1650354040000|2022-04-19 07:40:40|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|0
1650354050000|2022-04-19 07:40:50|3349.91|3349.91|3349.91|3349.91|3349.91|3349.91|3349.91|3349.91|0
1650354070000|2022-04-19 07:41:10|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|0
1650354090000|2022-04-19 07:41:30|3349.93|3349.93|3351.21|3351.21|3351.21|3351.21|3349.93|3349.93|0
1650354100000|2022-04-19 07:41:40|3351.39|3351.39|3352.29|3352.29|3352.29|3352.29|3351.39|3351.39|0
1650354110000|2022-04-19 07:41:50|3352.22|3352.22|3352.01|3352.01|3352.22|3352.22|3352.01|3352.01|0
1650354120000|2022-04-19 07:42:00|3352.18|3352.18|3352.35|3352.35|3352.35|3352.35|3352.18|3352.18|0
1650354130000|2022-04-19 07:42:10|3352.4|3352.4|3351.73|3351.73|3352.4|3352.4|3351.73|3351.73|0
1650354180000|2022-04-19 07:43:00|3351.83|3351.83|3351.94|3351.94|3352.16|3352.16|3351.64|3351.64|0
1650354190000|2022-04-19 07:43:10|3351.76|3351.76|3351.89|3351.89|3351.89|3351.89|3351.76|3351.76|0
1650354200000|2022-04-19 07:43:20|3351.78|3351.78|3351.84|3351.84|3351.84|3351.84|3351.78|3351.78|0
1650354210000|2022-04-19 07:43:30|3351.89|3351.89|3352.07|3352.07|3352.07|3352.07|3351.89|3351.89|0
1650354230000|2022-04-19 07:43:50|3352.31|3352.31|3352.31|3352.31|3352.31|3352.31|3352.31|3352.31|0
1650354240000|2022-04-19 07:44:00|3352.56|3352.56|3352.56|3352.56|3352.56|3352.56|3352.56|3352.56|0
1650354250000|2022-04-19 07:44:10|3352.6|3352.6|3352.68|3352.68|3352.91|3352.91|3352.6|3352.6|0
1650354260000|2022-04-19 07:44:20|3352.83|3352.83|3352.71|3352.71|3352.83|3352.83|3352.71|3352.71|0
1650354270000|2022-04-19 07:44:30|3352.38|3352.38|3352.49|3352.49|3352.49|3352.49|3352.38|3352.38|0
1650354310000|2022-04-19 07:45:10|3352.82|3352.82|3353.47|3353.47|3353.47|3353.47|3352.82|3352.82|0
1650354330000|2022-04-19 07:45:30|3353.52|3353.52|3353.66|3353.66|3353.66|3353.66|3353.52|3353.52|0
1650354350000|2022-04-19 07:45:50|3353.58|3353.58|3353.58|3353.58|3353.58|3353.58|3353.58|3353.58|0
1650354360000|2022-04-19 07:46:00|3353.79|3353.79|3353.79|3353.79|3354.18|3354.18|3353.61|3353.61|0
1650354370000|2022-04-19 07:46:10|3353.95|3353.95|3354.94|3354.94|3354.98|3354.98|3353.95|3353.95|0
1650354390000|2022-04-19 07:46:30|3354.77|3354.77|3354.66|3354.66|3354.77|3354.77|3354.66|3354.66|0
1650354400000|2022-04-19 07:46:40|3354.89|3354.89|3355.13|3355.13|3355.13|3355.13|3354.89|3354.89|0
1650354410000|2022-04-19 07:46:50|3355.31|3355.31|3355.8|3355.8|3356.08|3356.08|3355.31|3355.31|0
1650354420000|2022-04-19 07:47:00|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|3355.9|0
1650354440000|2022-04-19 07:47:20|3355.64|3355.64|3355.64|3355.64|3355.64|3355.64|3355.64|3355.64|0
1650354450000|2022-04-19 07:47:30|3355.41|3355.41|3355.46|3355.46|3355.46|3355.46|3355.21|3355.21|0
1650354460000|2022-04-19 07:47:40|3355.55|3355.55|3355.37|3355.37|3355.55|3355.55|3355.37|3355.37|0
1650354480000|2022-04-19 07:48:00|3355.01|3355.01|3355.27|3355.27|3355.27|3355.27|3354.93|3354.93|0
1650354490000|2022-04-19 07:48:10|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|0
1650354500000|2022-04-19 07:48:20|3355.58|3355.58|3355.92|3355.92|3355.92|3355.92|3355.58|3355.58|0
1650354510000|2022-04-19 07:48:30|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|3355.25|0
1650354520000|2022-04-19 07:48:40|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|3355.41|0
1650354530000|2022-04-19 07:48:50|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|0
1650354560000|2022-04-19 07:49:20|3355.77|3355.77|3355.66|3355.66|3355.77|3355.77|3355.66|3355.66|0
1650354580000|2022-04-19 07:49:40|3355.78|3355.78|3355.55|3355.55|3355.78|3355.78|3355.55|3355.55|0
1650354590000|2022-04-19 07:49:50|3355.3|3355.3|3354.99|3354.99|3355.3|3355.3|3354.92|3354.92|0
1650354600000|2022-04-19 07:50:00|3354.66|3354.66|3354.66|3354.66|3354.66|3354.66|3354.66|3354.66|0
1650354610000|2022-04-19 07:50:10|3354.5|3354.5|3354.5|3354.5|3354.5|3354.5|3354.5|3354.5|0
1650354640000|2022-04-19 07:50:40|3354.42|3354.42|3354.42|3354.42|3354.42|3354.42|3354.42|3354.42|0
1650354650000|2022-04-19 07:50:50|3354.09|3354.09|3354.75|3354.75|3354.75|3354.75|3354.09|3354.09|0
1650354660000|2022-04-19 07:51:00|3355.09|3355.09|3355.09|3355.09|3355.09|3355.09|3355.09|3355.09|0
1650354670000|2022-04-19 07:51:10|3355.17|3355.17|3355.25|3355.25|3355.25|3355.25|3355.17|3355.17|0
1650354680000|2022-04-19 07:51:20|3355.09|3355.09|3355.09|3355.09|3355.09|3355.09|3355.09|3355.09|0
1650354690000|2022-04-19 07:51:30|3354.76|3354.76|3354.55|3354.55|3354.76|3354.76|3354.55|3354.55|0
1650354700000|2022-04-19 07:51:40|3354.78|3354.78|3354.78|3354.78|3354.78|3354.78|3354.78|3354.78|0
1650354720000|2022-04-19 07:52:00|3354.68|3354.68|3354.31|3354.31|3354.68|3354.68|3354.31|3354.31|0
1650354730000|2022-04-19 07:52:10|3354.07|3354.07|3354.07|3354.07|3354.07|3354.07|3354.07|3354.07|0
1650354750000|2022-04-19 07:52:30|3353.99|3353.99|3353.99|3353.99|3353.99|3353.99|3353.99|3353.99|0
1650354760000|2022-04-19 07:52:40|3353.91|3353.91|3353.66|3353.66|3353.91|3353.91|3353.66|3353.66|0
1650354780000|2022-04-19 07:53:00|3353.58|3353.58|3353.52|3353.52|3353.58|3353.58|3353.44|3353.44|0
1650354800000|2022-04-19 07:53:20|3353.25|3353.25|3352.37|3352.37|3353.25|3353.25|3352.37|3352.37|0
1650354810000|2022-04-19 07:53:30|3352.33|3352.33|3352.86|3352.86|3352.86|3352.86|3352.33|3352.33|0
1650354820000|2022-04-19 07:53:40|3352.94|3352.94|3353.19|3353.19|3353.19|3353.19|3352.86|3352.86|0
1650354830000|2022-04-19 07:53:50|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|3353.23|0
1650354840000|2022-04-19 07:54:00|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|3353.35|0
1650354850000|2022-04-19 07:54:10|3353.24|3353.24|3353.24|3353.24|3353.24|3353.24|3353.24|3353.24|0
1650354860000|2022-04-19 07:54:20|3353.06|3353.06|3353.06|3353.06|3353.06|3353.06|3353.06|3353.06|0
1650354870000|2022-04-19 07:54:30|3352.72|3352.72|3352.53|3352.53|3352.72|3352.72|3352.53|3352.53|0
1650354890000|2022-04-19 07:54:50|3352.46|3352.46|3352.46|3352.46|3352.46|3352.46|3352.46|3352.46|0
1650354900000|2022-04-19 07:55:00|3352.56|3352.56|3353.41|3353.41|3353.41|3353.41|3352.56|3352.56|0
1650354910000|2022-04-19 07:55:10|3353.52|3353.52|3352.67|3352.67|3353.52|3353.52|3352.67|3352.67|0
1650354960000|2022-04-19 07:56:00|3352.77|3352.77|3353.15|3353.15|3353.34|3353.34|3352.77|3352.77|0
1650354970000|2022-04-19 07:56:10|3353.25|3353.25|3353.25|3353.25|3353.25|3353.25|3353.25|3353.25|0
1650354980000|2022-04-19 07:56:20|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|0
1650355000000|2022-04-19 07:56:40|3352.94|3352.94|3352.9|3352.9|3352.94|3352.94|3352.9|3352.9|0
1650355080000|2022-04-19 07:58:00|3352.57|3352.57|3352.57|3352.57|3352.57|3352.57|3352.57|3352.57|0
1650355090000|2022-04-19 07:58:10|3352.49|3352.49|3352.59|3352.59|3352.59|3352.59|3352.49|3352.49|0
1650355100000|2022-04-19 07:58:20|3352.66|3352.66|3352.66|3352.66|3352.66|3352.66|3352.66|3352.66|0
1650355110000|2022-04-19 07:58:30|3352.76|3352.76|3353.88|3353.88|3353.99|3353.99|3352.76|3352.76|0
1650355120000|2022-04-19 07:58:40|3353.78|3353.78|3354.12|3354.12|3354.12|3354.12|3353.78|3353.78|0
1650355130000|2022-04-19 07:58:50|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|0
1650355140000|2022-04-19 07:59:00|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|0
1650355150000|2022-04-19 07:59:10|3353.89|3353.89|3353.98|3353.98|3353.98|3353.98|3353.89|3353.89|0
1650355160000|2022-04-19 07:59:20|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|0
1650355170000|2022-04-19 07:59:30|3353.42|3353.42|3353.58|3353.58|3353.58|3353.58|3353.42|3353.42|0
1650355190000|2022-04-19 07:59:50|3353.22|3353.22|3353.01|3353.01|3353.22|3353.22|3353.01|3353.01|0
1650355200000|2022-04-19 08:00:00|3352.67|3352.67|3352.89|3352.89|3352.89|3352.89|3352.67|3352.67|0
1650355210000|2022-04-19 08:00:10|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|0
1650355230000|2022-04-19 08:00:30|3352.88|3352.88|3353.29|3353.29|3353.29|3353.29|3352.88|3352.88|0
1650355250000|2022-04-19 08:00:50|3353.4|3353.4|3353.4|3353.4|3353.4|3353.4|3353.4|3353.4|0
1650355290000|2022-04-19 08:01:30|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|0
1650355300000|2022-04-19 08:01:40|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|0
1650355320000|2022-04-19 08:02:00|3353.19|3353.19|3353.07|3353.07|3353.19|3353.19|3353.07|3353.07|0
1650355330000|2022-04-19 08:02:10|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|0
1650355340000|2022-04-19 08:02:20|3352.79|3352.79|3352.4|3352.4|3352.79|3352.79|3352.21|3352.21|0
1650355380000|2022-04-19 08:03:00|3352.22|3352.22|3349.58|3349.58|3352.22|3352.22|3349.58|3349.58|0
1650355390000|2022-04-19 08:03:10|3349.44|3349.44|3348.89|3348.89|3349.68|3349.68|3348.89|3348.89|0
1650355400000|2022-04-19 08:03:20|3348.8|3348.8|3348.43|3348.43|3348.8|3348.8|3348.43|3348.43|0
1650355410000|2022-04-19 08:03:30|3348.59|3348.59|3348.89|3348.89|3348.93|3348.93|3348.59|3348.59|0
1650355420000|2022-04-19 08:03:40|3349.22|3349.22|3349.22|3349.22|3349.22|3349.22|3349.22|3349.22|0
1650355440000|2022-04-19 08:04:00|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|0
1650355450000|2022-04-19 08:04:10|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|0
1650355470000|2022-04-19 08:04:30|3348.85|3348.85|3349.09|3349.09|3349.09|3349.09|3348.85|3348.85|0
1650355500000|2022-04-19 08:05:00|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|0
1650355530000|2022-04-19 08:05:30|3349.12|3349.12|3349.32|3349.32|3349.32|3349.32|3349.12|3349.12|0
1650355540000|2022-04-19 08:05:40|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|0
1650355560000|2022-04-19 08:06:00|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|0
1650355580000|2022-04-19 08:06:20|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|3349.98|0
1650355590000|2022-04-19 08:06:30|3350.08|3350.08|3350|3350|3350.08|3350.08|3350|3350|0
1650355620000|2022-04-19 08:07:00|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|0
1650355630000|2022-04-19 08:07:10|3350.18|3350.18|3352.26|3352.26|3352.26|3352.26|3350.18|3350.18|0
1650355640000|2022-04-19 08:07:20|3352.33|3352.33|3352.43|3352.43|3352.43|3352.43|3352.33|3352.33|0
1650355660000|2022-04-19 08:07:40|3352.16|3352.16|3351.88|3351.88|3352.16|3352.16|3351.88|3351.88|0
1650355670000|2022-04-19 08:07:50|3352.55|3352.55|3352.63|3352.63|3352.63|3352.63|3352.55|3352.55|0
1650355680000|2022-04-19 08:08:00|3352.7|3352.7|3352.6|3352.6|3352.7|3352.7|3352.6|3352.6|0
1650355710000|2022-04-19 08:08:30|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|0
1650355720000|2022-04-19 08:08:40|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|0
1650355730000|2022-04-19 08:08:50|3352.33|3352.33|3352.9|3352.9|3352.9|3352.9|3352.33|3352.33|0
1650355740000|2022-04-19 08:09:00|3352.79|3352.79|3352.79|3352.79|3352.79|3352.79|3352.79|3352.79|0
1650355800000|2022-04-19 08:10:00|3352.72|3352.72|3352.72|3352.72|3352.72|3352.72|3352.72|3352.72|0
1650355840000|2022-04-19 08:10:40|3352.64|3352.64|3352.64|3352.64|3352.64|3352.64|3352.64|3352.64|0
1650355870000|2022-04-19 08:11:10|3352.84|3352.84|3352.64|3352.64|3352.84|3352.84|3352.64|3352.64|0
1650355890000|2022-04-19 08:11:30|3352.72|3352.72|3352.4|3352.4|3352.72|3352.72|3352.4|3352.4|0
1650355900000|2022-04-19 08:11:40|3352.33|3352.33|3351.38|3351.38|3352.33|3352.33|3351.38|3351.38|0
1650355910000|2022-04-19 08:11:50|3350.94|3350.94|3351.1|3351.1|3351.1|3351.1|3350.94|3350.94|0
1650355920000|2022-04-19 08:12:00|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|0
1650355940000|2022-04-19 08:12:20|3350.69|3350.69|3350.73|3350.73|3350.73|3350.73|3350.65|3350.65|0
1650355950000|2022-04-19 08:12:30|3350.83|3350.83|3350.92|3350.92|3350.92|3350.92|3350.83|3350.83|0
1650355960000|2022-04-19 08:12:40|3350.57|3350.57|3350.38|3350.38|3350.57|3350.57|3350.38|3350.38|0
1650355970000|2022-04-19 08:12:50|3350.34|3350.34|3350.55|3350.55|3350.55|3350.55|3350.34|3350.34|0
1650355990000|2022-04-19 08:13:10|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|0
1650356010000|2022-04-19 08:13:30|3350.25|3350.25|3349.94|3349.94|3350.25|3350.25|3349.94|3349.94|0
1650356100000|2022-04-19 08:15:00|3349.85|3349.85|3349.67|3349.67|3349.85|3349.85|3349.67|3349.67|0
1650356110000|2022-04-19 08:15:10|3349.75|3349.75|3349.41|3349.41|3349.75|3349.75|3349.41|3349.41|0
1650356130000|2022-04-19 08:15:30|3349.33|3349.33|3349.33|3349.33|3349.41|3349.41|3349.33|3349.33|0
1650356160000|2022-04-19 08:16:00|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|0
1650356170000|2022-04-19 08:16:10|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|0
1650356240000|2022-04-19 08:17:20|3349.19|3349.19|3349.09|3349.09|3349.19|3349.19|3349.09|3349.09|0
1650356280000|2022-04-19 08:18:00|3348.86|3348.86|3348.19|3348.19|3348.86|3348.86|3348.19|3348.19|0
1650356310000|2022-04-19 08:18:30|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|3347.96|0
1650356320000|2022-04-19 08:18:40|3347.79|3347.79|3347.36|3347.36|3347.79|3347.79|3347.36|3347.36|0
1650356330000|2022-04-19 08:18:50|3347.28|3347.28|3347.37|3347.37|3347.45|3347.45|3347.28|3347.28|0
1650356350000|2022-04-19 08:19:10|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1650356360000|2022-04-19 08:19:20|3347.55|3347.55|3347.78|3347.78|3347.78|3347.78|3347.44|3347.44|0
1650356380000|2022-04-19 08:19:40|3347.63|3347.63|3347.46|3347.46|3347.63|3347.63|3347.46|3347.46|0
1650356390000|2022-04-19 08:19:50|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|3347.3|0
1650356410000|2022-04-19 08:20:10|3346.85|3346.85|3346.65|3346.65|3346.85|3346.85|3346.65|3346.65|0
1650356420000|2022-04-19 08:20:20|3346.57|3346.57|3346.77|3346.77|3346.77|3346.77|3346.57|3346.57|0
1650356430000|2022-04-19 08:20:30|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|0
1650356440000|2022-04-19 08:20:40|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|0
1650356450000|2022-04-19 08:20:50|3346.99|3346.99|3347.21|3347.21|3347.21|3347.21|3346.99|3346.99|0
1650356460000|2022-04-19 08:21:00|3346.88|3346.88|3346.98|3346.98|3346.98|3346.98|3346.88|3346.88|0
1650356470000|2022-04-19 08:21:10|3346.93|3346.93|3347.26|3347.26|3347.26|3347.26|3346.93|3346.93|0
1650356480000|2022-04-19 08:21:20|3347.42|3347.42|3347.44|3347.44|3347.44|3347.44|3347.34|3347.34|0
1650356500000|2022-04-19 08:21:40|3347.34|3347.34|3347.24|3347.24|3347.34|3347.34|3347.24|3347.24|0
1650356510000|2022-04-19 08:21:50|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|0
1650356520000|2022-04-19 08:22:00|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|3347.77|0
1650356550000|2022-04-19 08:22:30|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|0
1650356580000|2022-04-19 08:23:00|3348|3348|3348|3348|3348|3348|3348|3348|0
1650356590000|2022-04-19 08:23:10|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|0
1650356600000|2022-04-19 08:23:20|3348.24|3348.24|3348.24|3348.24|3348.24|3348.24|3348.24|3348.24|0
1650356610000|2022-04-19 08:23:30|3348.32|3348.32|3348.39|3348.39|3348.39|3348.39|3348.32|3348.32|0
1650356630000|2022-04-19 08:23:50|3348.31|3348.31|3348.1|3348.1|3348.31|3348.31|3348.1|3348.1|0
1650356640000|2022-04-19 08:24:00|3348.21|3348.21|3348.22|3348.22|3348.22|3348.22|3348.1|3348.1|0
1650356650000|2022-04-19 08:24:10|3347.7|3347.7|3347.7|3347.7|3347.7|3347.7|3347.7|3347.7|0
1650356660000|2022-04-19 08:24:20|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|0
1650356670000|2022-04-19 08:24:30|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|0
1650356710000|2022-04-19 08:25:10|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|0
1650356740000|2022-04-19 08:25:40|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|0
1650356750000|2022-04-19 08:25:50|3348.43|3348.43|3348.35|3348.35|3348.43|3348.43|3348.35|3348.35|0
1650356790000|2022-04-19 08:26:30|3348.24|3348.24|3348.14|3348.14|3348.24|3348.24|3348.02|3348.02|0
1650356800000|2022-04-19 08:26:40|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|0
1650356820000|2022-04-19 08:27:00|3347.72|3347.72|3347.72|3347.72|3347.72|3347.72|3347.72|3347.72|0
1650356830000|2022-04-19 08:27:10|3347.95|3347.95|3348.06|3348.06|3348.06|3348.06|3347.95|3347.95|0
1650356840000|2022-04-19 08:27:20|3347.95|3347.95|3347.95|3347.95|3347.95|3347.95|3347.95|3347.95|0
1650356850000|2022-04-19 08:27:30|3347.87|3347.87|3348.53|3348.53|3348.53|3348.53|3347.87|3347.87|0
1650356860000|2022-04-19 08:27:40|3348.87|3348.87|3348.87|3348.87|3348.87|3348.87|3348.87|3348.87|0
1650356870000|2022-04-19 08:27:50|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|0
1650356880000|2022-04-19 08:28:00|3349.25|3349.25|3349.76|3349.76|3349.76|3349.76|3349.25|3349.25|0
1650356910000|2022-04-19 08:28:30|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|0
1650356960000|2022-04-19 08:29:20|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|3349.6|0
1650356990000|2022-04-19 08:29:50|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|0
1650357010000|2022-04-19 08:30:10|3349.97|3349.97|3349.85|3349.85|3349.97|3349.97|3349.85|3349.85|0
1650357020000|2022-04-19 08:30:20|3349.93|3349.93|3350.09|3350.09|3350.09|3350.09|3349.93|3349.93|0
1650357030000|2022-04-19 08:30:30|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|0
1650357050000|2022-04-19 08:30:50|3349.67|3349.67|3349.67|3349.67|3349.67|3349.67|3349.67|3349.67|0
1650357070000|2022-04-19 08:31:10|3349.59|3349.59|3349.59|3349.59|3349.59|3349.59|3349.59|3349.59|0
1650357080000|2022-04-19 08:31:20|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|3348.93|0
1650357090000|2022-04-19 08:31:30|3349.13|3349.13|3349|3349|3349.25|3349.25|3349|3349|0
1650357100000|2022-04-19 08:31:40|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|3349.09|0
1650357110000|2022-04-19 08:31:50|3349|3349|3349.09|3349.09|3349.09|3349.09|3349|3349|0
1650357130000|2022-04-19 08:32:10|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|0
1650357160000|2022-04-19 08:32:40|3349.7|3349.7|3349.81|3349.81|3349.81|3349.81|3349.7|3349.7|0
1650357170000|2022-04-19 08:32:50|3349.71|3349.71|3349.87|3349.87|3349.87|3349.87|3349.71|3349.71|0
1650357180000|2022-04-19 08:33:00|3349.97|3349.97|3349.97|3349.97|3349.97|3349.97|3349.97|3349.97|0
1650357210000|2022-04-19 08:33:30|3350.08|3350.08|3350.08|3350.08|3350.08|3350.08|3350.08|3350.08|0
1650357240000|2022-04-19 08:34:00|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|0
1650357260000|2022-04-19 08:34:20|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|0
1650357330000|2022-04-19 08:35:30|3350.64|3350.64|3350.56|3350.56|3350.64|3350.64|3350.56|3350.56|0
1650357360000|2022-04-19 08:36:00|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|0
1650357380000|2022-04-19 08:36:20|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|0
1650357430000|2022-04-19 08:37:10|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|0
1650357440000|2022-04-19 08:37:20|3349.96|3349.96|3349.74|3349.74|3349.96|3349.96|3349.74|3349.74|0
1650357470000|2022-04-19 08:37:50|3349.84|3349.84|3350.32|3350.32|3350.32|3350.32|3349.84|3349.84|0
1650357480000|2022-04-19 08:38:00|3350.48|3350.48|3350.59|3350.59|3350.59|3350.59|3350.48|3350.48|0
1650357540000|2022-04-19 08:39:00|3350.37|3350.37|3350.37|3350.37|3350.37|3350.37|3350.37|3350.37|0
1650357550000|2022-04-19 08:39:10|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|3350.7|0
1650357580000|2022-04-19 08:39:40|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|0
1650357590000|2022-04-19 08:39:50|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|0
1650357600000|2022-04-19 08:40:00|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|0
1650357620000|2022-04-19 08:40:20|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|3350.9|0
1650357670000|2022-04-19 08:41:10|3351.02|3351.02|3350.9|3350.9|3351.02|3351.02|3350.9|3350.9|0
1650357690000|2022-04-19 08:41:30|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|3351.02|0
1650357710000|2022-04-19 08:41:50|3351.84|3351.84|3352.07|3352.07|3352.07|3352.07|3351.84|3351.84|0
1650357720000|2022-04-19 08:42:00|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|0
1650357740000|2022-04-19 08:42:20|3352.09|3352.09|3352.09|3352.09|3352.09|3352.09|3352.09|3352.09|0
1650357770000|2022-04-19 08:42:50|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|3351.76|0
1650357800000|2022-04-19 08:43:20|3351.21|3351.21|3351.21|3351.21|3351.21|3351.21|3351.21|3351.21|0
1650357810000|2022-04-19 08:43:30|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|3351.3|0
1650357830000|2022-04-19 08:43:50|3351.14|3351.14|3350.98|3350.98|3351.14|3351.14|3350.94|3350.94|0
1650357840000|2022-04-19 08:44:00|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|0
1650357860000|2022-04-19 08:44:20|3350.6|3350.6|3350.5|3350.5|3350.6|3350.6|3350.5|3350.5|0
1650357870000|2022-04-19 08:44:30|3350.84|3350.84|3350.84|3350.84|3350.84|3350.84|3350.84|3350.84|0
1650357890000|2022-04-19 08:44:50|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|3350.94|0
1650357900000|2022-04-19 08:45:00|3351.14|3351.14|3351.02|3351.02|3351.18|3351.18|3351.02|3351.02|0
1650357920000|2022-04-19 08:45:20|3350.94|3350.94|3350.84|3350.84|3350.94|3350.94|3350.84|3350.84|0
1650357930000|2022-04-19 08:45:30|3350.59|3350.59|3350.59|3350.59|3350.59|3350.59|3350.59|3350.59|0
1650357940000|2022-04-19 08:45:40|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|0
1650357960000|2022-04-19 08:46:00|3350.16|3350.16|3349.82|3349.82|3350.16|3350.16|3349.82|3349.82|0
1650357990000|2022-04-19 08:46:30|3349.66|3349.66|3349.58|3349.58|3349.66|3349.66|3349.58|3349.58|0
1650358010000|2022-04-19 08:46:50|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|3349.55|0
1650358020000|2022-04-19 08:47:00|3348.55|3348.55|3348.68|3348.68|3348.68|3348.68|3348.47|3348.47|0
1650358080000|2022-04-19 08:48:00|3348.92|3348.92|3348.88|3348.88|3349|3349|3348.88|3348.88|0
1650358090000|2022-04-19 08:48:10|3348.71|3348.71|3348.53|3348.53|3348.71|3348.71|3348.53|3348.53|0
1650358100000|2022-04-19 08:48:20|3348.45|3348.45|3348.45|3348.45|3348.45|3348.45|3348.45|3348.45|0
1650358120000|2022-04-19 08:48:40|3348.56|3348.56|3348.56|3348.56|3348.56|3348.56|3348.56|3348.56|0
1650358130000|2022-04-19 08:48:50|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|3347.89|0
1650358160000|2022-04-19 08:49:20|3347.78|3347.78|3347.75|3347.75|3347.86|3347.86|3347.75|3347.75|0
1650358200000|2022-04-19 08:50:00|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|0
1650358210000|2022-04-19 08:50:10|3347.53|3347.53|3347.53|3347.53|3347.53|3347.53|3347.53|3347.53|0
1650358220000|2022-04-19 08:50:20|3347.45|3347.45|3347.21|3347.21|3347.45|3347.45|3347.11|3347.11|0
1650358230000|2022-04-19 08:50:30|3347.11|3347.11|3347.3|3347.3|3347.3|3347.3|3347.11|3347.11|0
1650358240000|2022-04-19 08:50:40|3346.96|3346.96|3347.3|3347.3|3347.3|3347.3|3346.96|3346.96|0
1650358250000|2022-04-19 08:50:50|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|0
1650358270000|2022-04-19 08:51:10|3347.72|3347.72|3348.31|3348.31|3348.31|3348.31|3347.72|3347.72|0
1650358280000|2022-04-19 08:51:20|3348.76|3348.76|3349.09|3349.09|3349.09|3349.09|3348.76|3348.76|0
1650358290000|2022-04-19 08:51:30|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|0
1650358320000|2022-04-19 08:52:00|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|3349.19|0
1650358360000|2022-04-19 08:52:40|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|3349.27|0
1650358420000|2022-04-19 08:53:40|3349.17|3349.17|3349.1|3349.1|3349.17|3349.17|3349.06|3349.06|0
1650358430000|2022-04-19 08:53:50|3349.19|3349.19|3349.68|3349.68|3349.68|3349.68|3349.01|3349.01|0
1650358440000|2022-04-19 08:54:00|3349.75|3349.75|3349.67|3349.67|3349.75|3349.75|3349.67|3349.67|0
1650358450000|2022-04-19 08:54:10|3349.63|3349.63|3349.55|3349.55|3349.63|3349.63|3349.55|3349.55|0
1650358460000|2022-04-19 08:54:20|3349.63|3349.63|3350.02|3350.02|3350.02|3350.02|3349.63|3349.63|0
1650358470000|2022-04-19 08:54:30|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|0
1650358490000|2022-04-19 08:54:50|3349.43|3349.43|3349.43|3349.43|3349.43|3349.43|3349.43|3349.43|0
1650358500000|2022-04-19 08:55:00|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|3349.39|0
1650358530000|2022-04-19 08:55:30|3349.5|3349.5|3349.83|3349.83|3349.83|3349.83|3349.5|3349.5|0
1650358550000|2022-04-19 08:55:50|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|0
1650358570000|2022-04-19 08:56:10|3350.27|3350.27|3350.27|3350.27|3350.27|3350.27|3350.27|3350.27|0
1650358590000|2022-04-19 08:56:30|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|3349.93|0
1650358600000|2022-04-19 08:56:40|3349.85|3349.85|3349.68|3349.68|3349.85|3349.85|3349.68|3349.68|0
1650358620000|2022-04-19 08:57:00|3349.26|3349.26|3349.13|3349.13|3349.26|3349.26|3349.03|3349.03|0
1650358660000|2022-04-19 08:57:40|3349.17|3349.17|3349.14|3349.14|3349.21|3349.21|3349.14|3349.14|0
1650358670000|2022-04-19 08:57:50|3348.8|3348.8|3348.8|3348.8|3348.8|3348.8|3348.8|3348.8|0
1650358690000|2022-04-19 08:58:10|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|0
1650358720000|2022-04-19 08:58:40|3348.58|3348.58|3348.63|3348.63|3348.63|3348.63|3348.58|3348.58|0
1650358730000|2022-04-19 08:58:50|3348.96|3348.96|3349.1|3349.1|3349.1|3349.1|3348.96|3348.96|0
1650358740000|2022-04-19 08:59:00|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|0
1650358770000|2022-04-19 08:59:30|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|0
1650358790000|2022-04-19 08:59:50|3348.87|3348.87|3348.91|3348.91|3348.91|3348.91|3348.83|3348.83|0
1650358800000|2022-04-19 09:00:00|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|0
1650358840000|2022-04-19 09:00:40|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|0
1650358850000|2022-04-19 09:00:50|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|0
1650358860000|2022-04-19 09:01:00|3348.39|3348.39|3347.68|3347.68|3348.39|3348.39|3347.68|3347.68|0
1650358880000|2022-04-19 09:01:20|3347.45|3347.45|3347.34|3347.34|3347.45|3347.45|3347.34|3347.34|0
1650358890000|2022-04-19 09:01:30|3347.45|3347.45|3347.34|3347.34|3347.45|3347.45|3347.34|3347.34|0
1650358900000|2022-04-19 09:01:40|3347.44|3347.44|3347.11|3347.11|3347.44|3347.44|3347.11|3347.11|0
1650358910000|2022-04-19 09:01:50|3346.78|3346.78|3346.45|3346.45|3346.78|3346.78|3346.24|3346.24|0
1650358920000|2022-04-19 09:02:00|3346.24|3346.24|3346.45|3346.45|3346.45|3346.45|3346.24|3346.24|0
1650358930000|2022-04-19 09:02:10|3346.3|3346.3|3346.22|3346.22|3346.3|3346.3|3345.95|3345.95|0
1650358940000|2022-04-19 09:02:20|3345.87|3345.87|3345.66|3345.66|3345.87|3345.87|3345.66|3345.66|0
1650358950000|2022-04-19 09:02:30|3345.87|3345.87|3345.33|3345.33|3345.87|3345.87|3345.33|3345.33|0
1650358960000|2022-04-19 09:02:40|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|0
1650358970000|2022-04-19 09:02:50|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|0
1650358980000|2022-04-19 09:03:00|3344.94|3344.94|3344.82|3344.82|3344.94|3344.94|3344.82|3344.82|0
1650358990000|2022-04-19 09:03:10|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|0
1650359000000|2022-04-19 09:03:20|3344.35|3344.35|3344.01|3344.01|3344.35|3344.35|3344.01|3344.01|0
1650359020000|2022-04-19 09:03:40|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|0
1650359040000|2022-04-19 09:04:00|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|0
1650359070000|2022-04-19 09:04:30|3343.4|3343.4|3343.4|3343.4|3343.4|3343.4|3343.4|3343.4|0
1650359080000|2022-04-19 09:04:40|3343.85|3343.85|3343.83|3343.83|3343.96|3343.96|3343.72|3343.72|0
1650359090000|2022-04-19 09:04:50|3344.11|3344.11|3344.3|3344.3|3344.3|3344.3|3344.11|3344.11|0
1650359100000|2022-04-19 09:05:00|3344.13|3344.13|3344.21|3344.21|3344.21|3344.21|3344.13|3344.13|0
1650359110000|2022-04-19 09:05:10|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|3343.98|0
1650359120000|2022-04-19 09:05:20|3344.09|3344.09|3343.98|3343.98|3344.09|3344.09|3343.98|3343.98|0
1650359130000|2022-04-19 09:05:30|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|3344.06|0
1650359140000|2022-04-19 09:05:40|3344.17|3344.17|3342.84|3342.84|3344.17|3344.17|3342.75|3342.75|0
1650359150000|2022-04-19 09:05:50|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|0
1650359160000|2022-04-19 09:06:00|3342.65|3342.65|3342.24|3342.24|3342.65|3342.65|3342.24|3342.24|0
1650359180000|2022-04-19 09:06:20|3342.03|3342.03|3342.03|3342.03|3342.03|3342.03|3342.03|3342.03|0
1650359200000|2022-04-19 09:06:40|3341.7|3341.7|3341.77|3341.77|3341.77|3341.77|3341.7|3341.7|0
1650359230000|2022-04-19 09:07:10|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|0
1650359240000|2022-04-19 09:07:20|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|0
1650359250000|2022-04-19 09:07:30|3341.56|3341.56|3341.56|3341.56|3341.56|3341.56|3341.56|3341.56|0
1650359260000|2022-04-19 09:07:40|3341.46|3341.46|3340.98|3340.98|3341.46|3341.46|3340.98|3340.98|0
1650359280000|2022-04-19 09:08:00|3340.91|3340.91|3340.43|3340.43|3340.91|3340.91|3340.43|3340.43|0
1650359300000|2022-04-19 09:08:20|3340.32|3340.32|3340.32|3340.32|3340.32|3340.32|3340.32|3340.32|0
1650359310000|2022-04-19 09:08:30|3340.99|3340.99|3341.1|3341.1|3341.1|3341.1|3340.78|3340.78|0
1650359320000|2022-04-19 09:08:40|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|0
1650359340000|2022-04-19 09:09:00|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|0
1650359370000|2022-04-19 09:09:30|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|0
1650359380000|2022-04-19 09:09:40|3340.55|3340.55|3340.55|3340.55|3340.55|3340.55|3340.55|3340.55|0
1650359390000|2022-04-19 09:09:50|3340.37|3340.37|3340.37|3340.37|3340.37|3340.37|3340.37|3340.37|0
1650359430000|2022-04-19 09:10:30|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|3340.19|0
1650359440000|2022-04-19 09:10:40|3340.01|3340.01|3339.91|3339.91|3340.01|3340.01|3339.91|3339.91|0
1650359460000|2022-04-19 09:11:00|3338.58|3338.58|3338.58|3338.58|3338.58|3338.58|3338.58|3338.58|0
1650359470000|2022-04-19 09:11:10|3338.93|3338.93|3339.15|3339.15|3339.15|3339.15|3338.93|3338.93|0
1650359500000|2022-04-19 09:11:40|3339.23|3339.23|3339.05|3339.05|3339.23|3339.23|3339.05|3339.05|0
1650359520000|2022-04-19 09:12:00|3339.38|3339.38|3339.56|3339.56|3339.74|3339.74|3339.38|3339.38|0
1650359530000|2022-04-19 09:12:10|3339.65|3339.65|3339.62|3339.62|3339.83|3339.83|3339.62|3339.62|0
1650359550000|2022-04-19 09:12:30|3339.52|3339.52|3340.52|3340.52|3340.52|3340.52|3339.52|3339.52|0
1650359600000|2022-04-19 09:13:20|3340.45|3340.45|3340.45|3340.45|3340.45|3340.45|3340.45|3340.45|0
1650359610000|2022-04-19 09:13:30|3340.27|3340.27|3339.99|3339.99|3340.27|3340.27|3339.99|3339.99|0
1650359620000|2022-04-19 09:13:40|3340.1|3340.1|3339.92|3339.92|3340.1|3340.1|3339.92|3339.92|0
1650359630000|2022-04-19 09:13:50|3339.74|3339.74|3339.74|3339.74|3339.74|3339.74|3339.74|3339.74|0
1650359640000|2022-04-19 09:14:00|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|0
1650359650000|2022-04-19 09:14:10|3339.64|3339.64|3339.74|3339.74|3339.74|3339.74|3339.64|3339.64|0
1650359660000|2022-04-19 09:14:20|3339.57|3339.57|3339.78|3339.78|3339.78|3339.78|3339.57|3339.57|0
1650359670000|2022-04-19 09:14:30|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|3339.85|0
1650359680000|2022-04-19 09:14:40|3340.21|3340.21|3340.21|3340.21|3340.21|3340.21|3340.21|3340.21|0
1650359690000|2022-04-19 09:14:50|3339.87|3339.87|3340.21|3340.21|3340.21|3340.21|3339.87|3339.87|0
1650359700000|2022-04-19 09:15:00|3340.54|3340.54|3340.62|3340.62|3340.62|3340.62|3340.54|3340.54|0
1650359710000|2022-04-19 09:15:10|3340.44|3340.44|3340.64|3340.64|3340.64|3340.64|3340.44|3340.44|0
1650359760000|2022-04-19 09:16:00|3341|3341|3341|3341|3341|3341|3341|3341|0
1650359770000|2022-04-19 09:16:10|3340.96|3340.96|3340.96|3340.96|3340.96|3340.96|3340.96|3340.96|0
1650359780000|2022-04-19 09:16:20|3341.22|3341.22|3341.42|3341.42|3341.42|3341.42|3341.22|3341.22|0
1650359790000|2022-04-19 09:16:30|3341.54|3341.54|3341.54|3341.54|3341.54|3341.54|3341.54|3341.54|0
1650359800000|2022-04-19 09:16:40|3341.46|3341.46|3341.46|3341.46|3341.46|3341.46|3341.46|3341.46|0
1650359810000|2022-04-19 09:16:50|3341.35|3341.35|3341.35|3341.35|3341.35|3341.35|3341.35|3341.35|0
1650359830000|2022-04-19 09:17:10|3341.17|3341.17|3341.17|3341.17|3341.17|3341.17|3341.17|3341.17|0
1650359840000|2022-04-19 09:17:20|3341.25|3341.25|3341.17|3341.17|3341.25|3341.25|3341.17|3341.17|0
1650359850000|2022-04-19 09:17:30|3341.05|3341.05|3340.17|3340.17|3341.05|3341.05|3340.17|3340.17|0
1650359860000|2022-04-19 09:17:40|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|0
1650359870000|2022-04-19 09:17:50|3340.17|3340.17|3340.17|3340.17|3340.17|3340.17|3340.17|3340.17|0
1650359910000|2022-04-19 09:18:30|3340.01|3340.01|3340.01|3340.01|3340.01|3340.01|3340.01|3340.01|0
1650359930000|2022-04-19 09:18:50|3340.67|3340.67|3340.67|3340.67|3340.67|3340.67|3340.67|3340.67|0
1650359940000|2022-04-19 09:19:00|3340.79|3340.79|3340.79|3340.79|3340.79|3340.79|3340.79|3340.79|0
1650359980000|2022-04-19 09:19:40|3340.93|3340.93|3340.47|3340.47|3340.93|3340.93|3340.47|3340.47|0
1650359990000|2022-04-19 09:19:50|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|0
1650360010000|2022-04-19 09:20:10|3340.16|3340.16|3340.67|3340.67|3340.67|3340.67|3340.16|3340.16|0
1650360020000|2022-04-19 09:20:20|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|0
1650360030000|2022-04-19 09:20:30|3340.6|3340.6|3340.6|3340.6|3340.6|3340.6|3340.6|3340.6|0
1650360040000|2022-04-19 09:20:40|3340.52|3340.52|3340.52|3340.52|3340.52|3340.52|3340.52|3340.52|0
1650360120000|2022-04-19 09:22:00|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|0
1650360140000|2022-04-19 09:22:20|3340.32|3340.32|3340.54|3340.54|3340.54|3340.54|3340.32|3340.32|0
1650360160000|2022-04-19 09:22:40|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|0
1650360170000|2022-04-19 09:22:50|3340.72|3340.72|3340.59|3340.59|3340.8|3340.8|3340.59|3340.59|0
1650360180000|2022-04-19 09:23:00|3340.57|3340.57|3340.57|3340.57|3340.57|3340.57|3340.57|3340.57|0
1650360200000|2022-04-19 09:23:20|3340.39|3340.39|3340.17|3340.17|3340.39|3340.39|3340.17|3340.17|0
1650360210000|2022-04-19 09:23:30|3340|3340|3340|3340|3340|3340|3340|3340|0
1650360220000|2022-04-19 09:23:40|3340.18|3340.18|3340.36|3340.36|3340.36|3340.36|3340.18|3340.18|0
1650360230000|2022-04-19 09:23:50|3340.54|3340.54|3340.54|3340.54|3340.54|3340.54|3340.54|3340.54|0
1650360240000|2022-04-19 09:24:00|3340.36|3340.36|3340.38|3340.38|3340.38|3340.38|3340.36|3340.36|0
1650360260000|2022-04-19 09:24:20|3340.14|3340.14|3339.61|3339.61|3340.14|3340.14|3339.61|3339.61|0
1650360290000|2022-04-19 09:24:50|3339.43|3339.43|3339.43|3339.43|3339.43|3339.43|3339.43|3339.43|0
1650360320000|2022-04-19 09:25:20|3339.53|3339.53|3339.49|3339.49|3339.63|3339.63|3339.49|3339.49|0
1650360340000|2022-04-19 09:25:40|3339.26|3339.26|3339.26|3339.26|3339.26|3339.26|3339.26|3339.26|0
1650360360000|2022-04-19 09:26:00|3339.16|3339.16|3339.07|3339.07|3339.16|3339.16|3339.07|3339.07|0
1650360370000|2022-04-19 09:26:10|3338.99|3338.99|3338.99|3338.99|3338.99|3338.99|3338.99|3338.99|0
1650360380000|2022-04-19 09:26:20|3338.53|3338.53|3338.88|3338.88|3338.88|3338.88|3338.53|3338.53|0
1650360420000|2022-04-19 09:27:00|3338.8|3338.8|3338.8|3338.8|3338.8|3338.8|3338.8|3338.8|0
1650360430000|2022-04-19 09:27:10|3338.68|3338.68|3338.76|3338.76|3338.76|3338.76|3338.68|3338.68|0
1650360440000|2022-04-19 09:27:20|3338.84|3338.84|3338.92|3338.92|3338.92|3338.92|3338.84|3338.84|0
1650360470000|2022-04-19 09:27:50|3338.74|3338.74|3338.74|3338.74|3338.74|3338.74|3338.74|3338.74|0
1650360480000|2022-04-19 09:28:00|3338.7|3338.7|3338.7|3338.7|3338.7|3338.7|3338.7|3338.7|0
1650360500000|2022-04-19 09:28:20|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|0
1650360510000|2022-04-19 09:28:30|3338.83|3338.83|3338.65|3338.65|3338.83|3338.83|3338.65|3338.65|0
1650360520000|2022-04-19 09:28:40|3338.55|3338.55|3337.55|3337.55|3338.55|3338.55|3337.55|3337.55|0
1650360530000|2022-04-19 09:28:50|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|0
1650360540000|2022-04-19 09:29:00|3337.81|3337.81|3337.81|3337.81|3337.81|3337.81|3337.81|3337.81|0
1650360560000|2022-04-19 09:29:20|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|0
1650360580000|2022-04-19 09:29:40|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|3337.87|0
1650360590000|2022-04-19 09:29:50|3337.97|3337.97|3337.97|3337.97|3337.97|3337.97|3337.87|3337.87|0
1650360620000|2022-04-19 09:30:20|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|0
1650360760000|2022-04-19 09:32:40|3337.94|3337.94|3338.02|3338.02|3338.02|3338.02|3337.94|3337.94|0
1650360800000|2022-04-19 09:33:20|3338.25|3338.25|3338.25|3338.25|3338.25|3338.25|3338.25|3338.25|0
1650360840000|2022-04-19 09:34:00|3338.59|3338.59|3338.59|3338.59|3338.59|3338.59|3338.59|3338.59|0
1650360870000|2022-04-19 09:34:30|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|0
1650360890000|2022-04-19 09:34:50|3339.1|3339.1|3339.19|3339.19|3339.19|3339.19|3339.1|3339.1|0
1650360900000|2022-04-19 09:35:00|3339.52|3339.52|3339.31|3339.31|3339.52|3339.52|3339.31|3339.31|0
1650360920000|2022-04-19 09:35:20|3339.47|3339.47|3340.12|3340.12|3340.12|3340.12|3339.47|3339.47|0
1650360960000|2022-04-19 09:36:00|3340.2|3340.2|3340.2|3340.2|3340.2|3340.2|3340.2|3340.2|0
1650360970000|2022-04-19 09:36:10|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|0
1650360980000|2022-04-19 09:36:20|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|0
1650361000000|2022-04-19 09:36:40|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|0
1650361010000|2022-04-19 09:36:50|3339.46|3339.46|3339.46|3339.46|3339.46|3339.46|3339.46|3339.46|0
1650361020000|2022-04-19 09:37:00|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|0
1650361040000|2022-04-19 09:37:20|3339.49|3339.49|3339.49|3339.49|3339.49|3339.49|3339.49|3339.49|0
1650361060000|2022-04-19 09:37:40|3339.28|3339.28|3339.06|3339.06|3339.28|3339.28|3339.06|3339.06|0
1650361070000|2022-04-19 09:37:50|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|0
1650361130000|2022-04-19 09:38:50|3339.55|3339.55|3339.71|3339.71|3339.71|3339.71|3339.55|3339.55|0
1650361180000|2022-04-19 09:39:40|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|0
1650361240000|2022-04-19 09:40:40|3339.95|3339.95|3339.95|3339.95|3339.95|3339.95|3339.95|3339.95|0
1650361310000|2022-04-19 09:41:50|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|0
1650361320000|2022-04-19 09:42:00|3340.13|3340.13|3340.23|3340.23|3340.23|3340.23|3340.13|3340.13|0
1650361330000|2022-04-19 09:42:10|3340.34|3340.34|3340.34|3340.34|3340.34|3340.34|3340.34|3340.34|0
1650361350000|2022-04-19 09:42:30|3340.45|3340.45|3341.02|3341.02|3341.02|3341.02|3340.45|3340.45|0
1650361370000|2022-04-19 09:42:50|3341.24|3341.24|3341.16|3341.16|3341.24|3341.24|3341.16|3341.16|0
1650361430000|2022-04-19 09:43:50|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|0
1650361470000|2022-04-19 09:44:30|3341.13|3341.13|3341.43|3341.43|3341.46|3341.46|3341.13|3341.13|0
1650361500000|2022-04-19 09:45:00|3341.22|3341.22|3341.22|3341.22|3341.22|3341.22|3341.22|3341.22|0
1650361520000|2022-04-19 09:45:20|3341.14|3341.14|3340.9|3340.9|3341.14|3341.14|3340.9|3340.9|0
1650361530000|2022-04-19 09:45:30|3340.66|3340.66|3340.66|3340.66|3340.66|3340.66|3340.66|3340.66|0
1650361540000|2022-04-19 09:45:40|3340.56|3340.56|3340.56|3340.56|3340.56|3340.56|3340.56|3340.56|0
1650361550000|2022-04-19 09:45:50|3340.73|3340.73|3340.73|3340.73|3340.73|3340.73|3340.73|3340.73|0
1650361600000|2022-04-19 09:46:40|3340.59|3340.59|3340.59|3340.59|3340.59|3340.59|3340.59|3340.59|0
1650361610000|2022-04-19 09:46:50|3340.92|3340.92|3340.83|3340.83|3340.92|3340.92|3340.83|3340.83|0
1650361630000|2022-04-19 09:47:10|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|0
1650361700000|2022-04-19 09:48:20|3341.5|3341.5|3341.83|3341.83|3341.83|3341.83|3341.5|3341.5|0
1650361720000|2022-04-19 09:48:40|3341.59|3341.59|3341.48|3341.48|3341.59|3341.59|3341.48|3341.48|0
1650361750000|2022-04-19 09:49:10|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|0
1650361800000|2022-04-19 09:50:00|3340.86|3340.86|3340.97|3340.97|3340.97|3340.97|3340.86|3340.86|0
1650361820000|2022-04-19 09:50:20|3341.07|3341.07|3341.07|3341.07|3341.07|3341.07|3341.07|3341.07|0
1650361840000|2022-04-19 09:50:40|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|0
1650361870000|2022-04-19 09:51:10|3341.33|3341.33|3340.97|3340.97|3341.33|3341.33|3340.97|3340.97|0
1650361890000|2022-04-19 09:51:30|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|0
1650361900000|2022-04-19 09:51:40|3340.97|3340.97|3340.97|3340.97|3340.97|3340.97|3340.97|3340.97|0
1650361950000|2022-04-19 09:52:30|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|3340.87|0
1650361990000|2022-04-19 09:53:10|3341.04|3341.04|3341.04|3341.04|3341.04|3341.04|3341.04|3341.04|0
1650362010000|2022-04-19 09:53:30|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|0
1650362040000|2022-04-19 09:54:00|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|3340.83|0
1650362100000|2022-04-19 09:55:00|3340.94|3340.94|3341.79|3341.79|3341.79|3341.79|3340.94|3340.94|0
1650362110000|2022-04-19 09:55:10|3341.9|3341.9|3341.9|3341.9|3341.9|3341.9|3341.9|3341.9|0
1650362140000|2022-04-19 09:55:40|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|0
1650362170000|2022-04-19 09:56:10|3341.93|3341.93|3342.6|3342.6|3342.6|3342.6|3341.93|3341.93|0
1650362200000|2022-04-19 09:56:40|3342.92|3342.92|3342.92|3342.92|3343.02|3343.02|3342.92|3342.92|0
1650362220000|2022-04-19 09:57:00|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|3342.99|0
1650362250000|2022-04-19 09:57:30|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|0
1650362270000|2022-04-19 09:57:50|3343.4|3343.4|3343.3|3343.3|3343.4|3343.4|3343.3|3343.3|0
1650362290000|2022-04-19 09:58:10|3343.63|3343.63|3343.63|3343.63|3343.63|3343.63|3343.63|3343.63|0
1650362300000|2022-04-19 09:58:20|3343.84|3343.84|3343.63|3343.63|3343.84|3343.84|3343.63|3343.63|0
1650362330000|2022-04-19 09:58:50|3343.84|3343.84|3343.84|3343.84|3343.84|3343.84|3343.84|3343.84|0
1650362360000|2022-04-19 09:59:20|3343.88|3343.88|3343.8|3343.8|3343.88|3343.88|3343.8|3343.8|0
1650362390000|2022-04-19 09:59:50|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|0
1650362410000|2022-04-19 10:00:10|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|3343.51|0
1650362420000|2022-04-19 10:00:20|3343.44|3343.44|3343.44|3343.44|3343.44|3343.44|3343.44|3343.44|0
1650362430000|2022-04-19 10:00:30|3343.62|3343.62|3343.95|3343.95|3343.95|3343.95|3343.62|3343.62|0
1650362440000|2022-04-19 10:00:40|3344.1|3344.1|3344.15|3344.15|3344.15|3344.15|3344.1|3344.1|0
1650362450000|2022-04-19 10:00:50|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|0
1650362470000|2022-04-19 10:01:10|3344.58|3344.58|3344.28|3344.28|3344.61|3344.61|3344.28|3344.28|0
1650362490000|2022-04-19 10:01:30|3344.44|3344.44|3344.74|3344.74|3344.74|3344.74|3344.44|3344.44|0
1650362500000|2022-04-19 10:01:40|3344.41|3344.41|3344.57|3344.57|3344.57|3344.57|3344.41|3344.41|0
1650362510000|2022-04-19 10:01:50|3344.62|3344.62|3344.51|3344.51|3344.62|3344.62|3344.51|3344.51|0
1650362560000|2022-04-19 10:02:40|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|0
1650362580000|2022-04-19 10:03:00|3344.38|3344.38|3344.38|3344.38|3344.38|3344.38|3344.38|3344.38|0
1650362590000|2022-04-19 10:03:10|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|0
1650362610000|2022-04-19 10:03:30|3344.34|3344.34|3344.34|3344.34|3344.34|3344.34|3344.34|3344.34|0
1650362670000|2022-04-19 10:04:30|3344.44|3344.44|3344.44|3344.44|3344.44|3344.44|3344.44|3344.44|0
1650362690000|2022-04-19 10:04:50|3344.78|3344.78|3344.73|3344.73|3344.78|3344.78|3344.73|3344.73|0
1650362700000|2022-04-19 10:05:00|3344.69|3344.69|3345.09|3345.09|3345.09|3345.09|3344.69|3344.69|0
1650362710000|2022-04-19 10:05:10|3345.19|3345.19|3345.19|3345.19|3345.19|3345.19|3345.19|3345.19|0
1650362730000|2022-04-19 10:05:30|3345.26|3345.26|3345.31|3345.31|3345.31|3345.31|3345.26|3345.26|0
1650362740000|2022-04-19 10:05:40|3345.2|3345.2|3345.2|3345.2|3345.2|3345.2|3345.2|3345.2|0
1650362750000|2022-04-19 10:05:50|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|0
1650362760000|2022-04-19 10:06:00|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|0
1650362810000|2022-04-19 10:06:50|3345.54|3345.54|3345.36|3345.36|3345.54|3345.54|3345.36|3345.36|0
1650362820000|2022-04-19 10:07:00|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|0
1650362850000|2022-04-19 10:07:30|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|0
1650362900000|2022-04-19 10:08:20|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|0
1650362930000|2022-04-19 10:08:50|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|0
1650362950000|2022-04-19 10:09:10|3345.53|3345.53|3345.53|3345.53|3345.53|3345.53|3345.53|3345.53|0
1650363040000|2022-04-19 10:10:40|3345.45|3345.45|3344.89|3344.89|3345.45|3345.45|3344.89|3344.89|0
1650363050000|2022-04-19 10:10:50|3344.96|3344.96|3344.96|3344.96|3344.96|3344.96|3344.96|3344.96|0
1650363070000|2022-04-19 10:11:10|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|0
1650363110000|2022-04-19 10:11:50|3345.24|3345.24|3345.43|3345.43|3345.43|3345.43|3345.24|3345.24|0
1650363140000|2022-04-19 10:12:20|3345.22|3345.22|3345.55|3345.55|3345.55|3345.55|3345.22|3345.22|0
1650363150000|2022-04-19 10:12:30|3345.89|3345.89|3346.22|3346.22|3346.22|3346.22|3345.89|3345.89|0
1650363170000|2022-04-19 10:12:50|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|0
1650363200000|2022-04-19 10:13:20|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|0
1650363210000|2022-04-19 10:13:30|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|0
1650363240000|2022-04-19 10:14:00|3345.94|3345.94|3346.02|3346.02|3346.02|3346.02|3345.94|3345.94|0
1650363270000|2022-04-19 10:14:30|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|0
1650363280000|2022-04-19 10:14:40|3345.89|3345.89|3346.1|3346.1|3346.1|3346.1|3345.89|3345.89|0
1650363300000|2022-04-19 10:15:00|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|0
1650363310000|2022-04-19 10:15:10|3345.85|3345.85|3344.86|3344.86|3346.02|3346.02|3344.86|3344.86|0
1650363320000|2022-04-19 10:15:20|3344.36|3344.36|3343.59|3343.59|3344.36|3344.36|3343.59|3343.59|0
1650363330000|2022-04-19 10:15:30|3343.69|3343.69|3343.79|3343.79|3343.79|3343.79|3343.69|3343.69|0
1650363340000|2022-04-19 10:15:40|3344.1|3344.1|3344.21|3344.21|3344.21|3344.21|3343.99|3343.99|0
1650363350000|2022-04-19 10:15:50|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|0
1650363370000|2022-04-19 10:16:10|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|0
1650363410000|2022-04-19 10:16:50|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|3344.05|0
1650363490000|2022-04-19 10:18:10|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|3344.13|0
1650363580000|2022-04-19 10:19:40|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|0
1650363650000|2022-04-19 10:20:50|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|0
1650363660000|2022-04-19 10:21:00|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|0
1650363690000|2022-04-19 10:21:30|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|0
1650363710000|2022-04-19 10:21:50|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|0
1650363790000|2022-04-19 10:23:10|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|3344.12|0
1650363800000|2022-04-19 10:23:20|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|0
1650363850000|2022-04-19 10:24:10|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|0
1650363920000|2022-04-19 10:25:20|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|3344.23|0
1650363940000|2022-04-19 10:25:40|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|0
1650363980000|2022-04-19 10:26:20|3344.09|3344.09|3344.09|3344.09|3344.09|3344.09|3344.09|3344.09|0
1650364010000|2022-04-19 10:26:50|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|3344.01|0
1650364020000|2022-04-19 10:27:00|3343.67|3343.67|3343.37|3343.37|3343.67|3343.67|3343.37|3343.37|0
1650364030000|2022-04-19 10:27:10|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|0
1650364060000|2022-04-19 10:27:40|3343.07|3343.07|3343.16|3343.16|3343.16|3343.16|3343.07|3343.07|0
1650364080000|2022-04-19 10:28:00|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|0
1650364110000|2022-04-19 10:28:30|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|3343.57|0
1650364140000|2022-04-19 10:29:00|3343.91|3343.91|3343.87|3343.87|3343.91|3343.91|3343.87|3343.87|0
1650364180000|2022-04-19 10:29:40|3344.22|3344.22|3344.52|3344.52|3344.52|3344.52|3344.22|3344.22|0
1650364200000|2022-04-19 10:30:00|3344.34|3344.34|3344.34|3344.34|3344.34|3344.34|3344.34|3344.34|0
1650364220000|2022-04-19 10:30:20|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|0
1650364230000|2022-04-19 10:30:30|3344.32|3344.32|3344.2|3344.2|3344.32|3344.32|3344.2|3344.2|0
1650364240000|2022-04-19 10:30:40|3344.32|3344.32|3343.97|3343.97|3344.32|3344.32|3343.97|3343.97|0
1650364260000|2022-04-19 10:31:00|3344.41|3344.41|3344.3|3344.3|3344.41|3344.41|3344.3|3344.3|0
1650364270000|2022-04-19 10:31:10|3344.63|3344.63|3344.41|3344.41|3344.63|3344.63|3344.41|3344.41|0
1650364280000|2022-04-19 10:31:20|3344.37|3344.37|3344.15|3344.15|3344.37|3344.37|3344.15|3344.15|0
1650364290000|2022-04-19 10:31:30|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|0
1650364330000|2022-04-19 10:32:10|3344.15|3344.15|3344.15|3344.15|3344.15|3344.15|3344.15|3344.15|0
1650364370000|2022-04-19 10:32:50|3344.23|3344.23|3344.34|3344.34|3344.34|3344.34|3344.23|3344.23|0
1650364410000|2022-04-19 10:33:30|3344.18|3344.18|3344.18|3344.18|3344.18|3344.18|3344.18|3344.18|0
1650364430000|2022-04-19 10:33:50|3344.1|3344.1|3344.1|3344.1|3344.1|3344.1|3344.1|3344.1|0
1650364470000|2022-04-19 10:34:30|3343.77|3343.77|3343.81|3343.81|3343.81|3343.81|3343.77|3343.77|0
1650364490000|2022-04-19 10:34:50|3343.92|3343.92|3343.92|3343.92|3343.92|3343.92|3343.92|3343.92|0
1650364500000|2022-04-19 10:35:00|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|0
1650364510000|2022-04-19 10:35:10|3344.54|3344.54|3344.61|3344.61|3344.61|3344.61|3344.47|3344.47|0
1650364520000|2022-04-19 10:35:20|3344.75|3344.75|3344.87|3344.87|3344.87|3344.87|3344.75|3344.75|0
1650364540000|2022-04-19 10:35:40|3344.94|3344.94|3345.03|3345.03|3345.03|3345.03|3344.94|3344.94|0
1650364550000|2022-04-19 10:35:50|3345.73|3345.73|3345.69|3345.69|3345.73|3345.73|3345.69|3345.69|0
1650364560000|2022-04-19 10:36:00|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|0
1650364570000|2022-04-19 10:36:10|3345.95|3345.95|3346.58|3346.58|3346.58|3346.58|3345.95|3345.95|0
1650364600000|2022-04-19 10:36:40|3346.54|3346.54|3346.66|3346.66|3346.66|3346.66|3346.54|3346.54|0
1650364610000|2022-04-19 10:36:50|3346.89|3346.89|3346.89|3346.89|3346.89|3346.89|3346.89|3346.89|0
1650364620000|2022-04-19 10:37:00|3346.82|3346.82|3346.74|3346.74|3346.82|3346.82|3346.74|3346.74|0
1650364630000|2022-04-19 10:37:10|3346.95|3346.95|3347.07|3347.07|3347.07|3347.07|3346.95|3346.95|0
1650364660000|2022-04-19 10:37:40|3347.03|3347.03|3346.8|3346.8|3347.03|3347.03|3346.8|3346.8|0
1650364700000|2022-04-19 10:38:20|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|0
1650364710000|2022-04-19 10:38:30|3346.87|3346.87|3346.7|3346.7|3346.87|3346.87|3346.49|3346.49|0
1650364720000|2022-04-19 10:38:40|3346.61|3346.61|3346.16|3346.16|3346.61|3346.61|3346.16|3346.16|0
1650364730000|2022-04-19 10:38:50|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|0
1650364770000|2022-04-19 10:39:30|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|3346.16|0
1650364790000|2022-04-19 10:39:50|3346.26|3346.26|3346.5|3346.5|3346.5|3346.5|3346.26|3346.26|0
1650364820000|2022-04-19 10:40:20|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|0
1650364870000|2022-04-19 10:41:10|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|3346.27|0
1650364880000|2022-04-19 10:41:20|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|0
1650364910000|2022-04-19 10:41:50|3346.02|3346.02|3346.68|3346.68|3346.68|3346.68|3346.02|3346.02|0
1650364940000|2022-04-19 10:42:20|3346.35|3346.35|3346.32|3346.32|3346.35|3346.35|3346.24|3346.24|0
1650364960000|2022-04-19 10:42:40|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|3346.38|0
1650364990000|2022-04-19 10:43:10|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|0
1650365000000|2022-04-19 10:43:20|3346.84|3346.84|3348.46|3348.46|3348.46|3348.46|3346.84|3346.84|0
1650365030000|2022-04-19 10:43:50|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|0
1650365040000|2022-04-19 10:44:00|3348.73|3348.73|3348.73|3348.73|3348.8|3348.8|3348.69|3348.69|0
1650365050000|2022-04-19 10:44:10|3348.94|3348.94|3349.15|3349.15|3349.15|3349.15|3348.94|3348.94|0
1650365060000|2022-04-19 10:44:20|3349.05|3349.05|3349.09|3349.09|3349.09|3349.09|3349.05|3349.05|0
1650365090000|2022-04-19 10:44:50|3348.99|3348.99|3348.99|3348.99|3348.99|3348.99|3348.99|3348.99|0
1650365100000|2022-04-19 10:45:00|3348.91|3348.91|3348.99|3348.99|3349.07|3349.07|3348.91|3348.91|0
1650365160000|2022-04-19 10:46:00|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|0
1650365180000|2022-04-19 10:46:20|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|0
1650365200000|2022-04-19 10:46:40|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|0
1650365210000|2022-04-19 10:46:50|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|0
1650365290000|2022-04-19 10:48:10|3348.7|3348.7|3348.7|3348.7|3348.7|3348.7|3348.7|3348.7|0
1650365300000|2022-04-19 10:48:20|3348.63|3348.63|3348.42|3348.42|3348.63|3348.63|3348.42|3348.42|0
1650365320000|2022-04-19 10:48:40|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|0
1650365380000|2022-04-19 10:49:40|3348.68|3348.68|3349.01|3349.01|3349.01|3349.01|3348.68|3348.68|0
1650365450000|2022-04-19 10:50:50|3348.91|3348.91|3348.93|3348.93|3349.01|3349.01|3348.91|3348.91|0
1650365460000|2022-04-19 10:51:00|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|0
1650365470000|2022-04-19 10:51:10|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|0
1650365530000|2022-04-19 10:52:10|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|0
1650365540000|2022-04-19 10:52:20|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|0
1650365600000|2022-04-19 10:53:20|3348.08|3348.08|3348.08|3348.08|3348.08|3348.08|3348.08|3348.08|0
1650365610000|2022-04-19 10:53:30|3348.42|3348.42|3348.53|3348.53|3348.53|3348.53|3348.42|3348.42|0
1650365640000|2022-04-19 10:54:00|3348.45|3348.45|3348.12|3348.12|3348.45|3348.45|3348.12|3348.12|0
1650365680000|2022-04-19 10:54:40|3347.94|3347.94|3347.78|3347.78|3347.94|3347.94|3347.78|3347.78|0
1650365690000|2022-04-19 10:54:50|3347.68|3347.68|3347.68|3347.68|3347.68|3347.68|3347.68|3347.68|0
1650365700000|2022-04-19 10:55:00|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|0
1650365710000|2022-04-19 10:55:10|3347.68|3347.68|3347.68|3347.68|3347.68|3347.68|3347.68|3347.68|0
1650365740000|2022-04-19 10:55:40|3347.86|3347.86|3347.67|3347.67|3347.86|3347.86|3347.67|3347.67|0
1650365750000|2022-04-19 10:55:50|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|3347.57|0
1650365760000|2022-04-19 10:56:00|3347.5|3347.5|3347.45|3347.45|3347.5|3347.5|3347.45|3347.45|0
1650365770000|2022-04-19 10:56:10|3347.12|3347.12|3346.74|3346.74|3347.22|3347.22|3346.64|3346.64|0
1650365780000|2022-04-19 10:56:20|3346.41|3346.41|3346.75|3346.75|3346.75|3346.75|3346.41|3346.41|0
1650365790000|2022-04-19 10:56:30|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|0
1650365810000|2022-04-19 10:56:50|3346.46|3346.46|3346.54|3346.54|3346.54|3346.54|3346.46|3346.46|0
1650365820000|2022-04-19 10:57:00|3346.21|3346.21|3346.39|3346.39|3346.39|3346.39|3346.21|3346.21|0
1650365840000|2022-04-19 10:57:20|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|3346.56|0
1650365860000|2022-04-19 10:57:40|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|3346.72|0
1650365870000|2022-04-19 10:57:50|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|3346.65|0
1650365940000|2022-04-19 10:59:00|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|0
1650365950000|2022-04-19 10:59:10|3346.88|3346.88|3347.06|3347.06|3347.06|3347.06|3346.88|3346.88|0
1650365980000|2022-04-19 10:59:40|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|0
1650366010000|2022-04-19 11:00:10|3347.11|3347.11|3347.11|3347.11|3347.11|3347.11|3347.11|3347.11|0
1650366030000|2022-04-19 11:00:30|3347.19|3347.19|3347.19|3347.19|3347.19|3347.19|3347.19|3347.19|0
1650366040000|2022-04-19 11:00:40|3347.29|3347.29|3347.11|3347.11|3347.29|3347.29|3347.11|3347.11|0
1650366050000|2022-04-19 11:00:50|3347.04|3347.04|3347.04|3347.04|3347.04|3347.04|3347.04|3347.04|0
1650366060000|2022-04-19 11:01:00|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|0
1650366100000|2022-04-19 11:01:40|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|0
1650366110000|2022-04-19 11:01:50|3346.91|3346.91|3346.83|3346.83|3346.91|3346.91|3346.83|3346.83|0
1650366120000|2022-04-19 11:02:00|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|3346.91|0
1650366130000|2022-04-19 11:02:10|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|0
1650366140000|2022-04-19 11:02:20|3347.16|3347.16|3347.52|3347.52|3347.52|3347.52|3347.16|3347.16|0
1650366150000|2022-04-19 11:02:30|3347.32|3347.32|3347.4|3347.4|3347.4|3347.4|3347.32|3347.32|0
1650366170000|2022-04-19 11:02:50|3347.28|3347.28|3346.94|3346.94|3347.28|3347.28|3346.94|3346.94|0
1650366190000|2022-04-19 11:03:10|3346.86|3346.86|3346.86|3346.86|3346.86|3346.86|3346.86|3346.86|0
1650366200000|2022-04-19 11:03:20|3346.74|3346.74|3346|3346|3346.74|3346.74|3345.96|3345.96|0
1650366210000|2022-04-19 11:03:30|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|0
1650366230000|2022-04-19 11:03:50|3345.83|3345.83|3345.62|3345.62|3345.83|3345.83|3345.62|3345.62|0
1650366260000|2022-04-19 11:04:20|3345.45|3345.45|3345.45|3345.45|3345.62|3345.62|3345.45|3345.45|0
1650366270000|2022-04-19 11:04:30|3345.34|3345.34|3345.52|3345.52|3345.52|3345.52|3345.34|3345.34|0
1650366300000|2022-04-19 11:05:00|3345.4|3345.4|3345.4|3345.4|3345.4|3345.4|3345.4|3345.4|0
1650366390000|2022-04-19 11:06:30|3345.52|3345.52|3345.52|3345.52|3345.52|3345.52|3345.52|3345.52|0
1650366420000|2022-04-19 11:07:00|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|0
1650366460000|2022-04-19 11:07:40|3345.33|3345.33|3345.22|3345.22|3345.33|3345.33|3345.22|3345.22|0
1650366470000|2022-04-19 11:07:50|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|0
1650366520000|2022-04-19 11:08:40|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|0
1650366530000|2022-04-19 11:08:50|3345.97|3345.97|3345.93|3345.93|3345.97|3345.97|3345.93|3345.93|0
1650366560000|2022-04-19 11:09:20|3345.82|3345.82|3345.75|3345.75|3345.82|3345.82|3345.75|3345.75|0
1650366590000|2022-04-19 11:09:50|3345.42|3345.42|3345.53|3345.53|3345.71|3345.71|3345.42|3345.42|0
1650366650000|2022-04-19 11:10:50|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|0
1650366660000|2022-04-19 11:11:00|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|0
1650366720000|2022-04-19 11:12:00|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|3345.37|0
1650366730000|2022-04-19 11:12:10|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|0
1650366780000|2022-04-19 11:13:00|3345.63|3345.63|3345.53|3345.53|3345.63|3345.63|3345.53|3345.53|0
1650366840000|2022-04-19 11:14:00|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|3345.44|0
1650366860000|2022-04-19 11:14:20|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|0
1650366870000|2022-04-19 11:14:30|3346.1|3346.1|3346.38|3346.38|3346.43|3346.43|3346.1|3346.1|0
1650366880000|2022-04-19 11:14:40|3346.29|3346.29|3346.28|3346.28|3346.39|3346.39|3346.28|3346.28|0
1650366890000|2022-04-19 11:14:50|3346.24|3346.24|3345.91|3345.91|3346.24|3346.24|3345.91|3345.91|0
1650366920000|2022-04-19 11:15:20|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|0
1650366930000|2022-04-19 11:15:30|3345.73|3345.73|3345.47|3345.47|3345.73|3345.73|3345.47|3345.47|0
1650366940000|2022-04-19 11:15:40|3345.55|3345.55|3345.53|3345.53|3345.63|3345.63|3345.53|3345.53|0
1650366970000|2022-04-19 11:16:10|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|0
1650366980000|2022-04-19 11:16:20|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|0
1650367000000|2022-04-19 11:16:40|3345.43|3345.43|3345.23|3345.23|3345.43|3345.43|3345.23|3345.23|0
1650367010000|2022-04-19 11:16:50|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|0
1650367060000|2022-04-19 11:17:40|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|0
1650367100000|2022-04-19 11:18:20|3345.13|3345.13|3345.17|3345.17|3345.33|3345.33|3345.13|3345.13|0
1650367110000|2022-04-19 11:18:30|3345.25|3345.25|3345.33|3345.33|3345.33|3345.33|3345.25|3345.25|0
1650367120000|2022-04-19 11:18:40|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|0
1650367130000|2022-04-19 11:18:50|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|0
1650367150000|2022-04-19 11:19:10|3346|3346|3346|3346|3346|3346|3346|3346|0
1650367190000|2022-04-19 11:19:50|3345.92|3345.92|3345.92|3345.92|3345.96|3345.96|3345.92|3345.92|0
1650367210000|2022-04-19 11:20:10|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|0
1650367220000|2022-04-19 11:20:20|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|3346.02|0
1650367230000|2022-04-19 11:20:30|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|0
1650367240000|2022-04-19 11:20:40|3345.86|3345.86|3345.36|3345.36|3345.86|3345.86|3345.36|3345.36|0
1650367260000|2022-04-19 11:21:00|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|0
1650367300000|2022-04-19 11:21:40|3345.21|3345.21|3345.21|3345.21|3345.21|3345.21|3345.21|3345.21|0
1650367330000|2022-04-19 11:22:10|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|0
1650367370000|2022-04-19 11:22:50|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|0
1650367430000|2022-04-19 11:23:50|3344.98|3344.98|3344.95|3344.95|3344.98|3344.98|3344.87|3344.87|0
1650367440000|2022-04-19 11:24:00|3345.06|3345.06|3345.06|3345.06|3345.06|3345.06|3345.06|3345.06|0
1650367450000|2022-04-19 11:24:10|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|0
1650367460000|2022-04-19 11:24:20|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|0
1650367480000|2022-04-19 11:24:40|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|0
1650367500000|2022-04-19 11:25:00|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|0
1650367570000|2022-04-19 11:26:10|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|0
1650367580000|2022-04-19 11:26:20|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|0
1650367610000|2022-04-19 11:26:50|3344.97|3344.97|3344.97|3344.97|3344.97|3344.97|3344.97|3344.97|0
1650367620000|2022-04-19 11:27:00|3344.3|3344.3|3343.87|3343.87|3344.3|3344.3|3343.64|3343.64|0
1650367630000|2022-04-19 11:27:10|3343.76|3343.76|3343.76|3343.76|3343.76|3343.76|3343.76|3343.76|0
1650367650000|2022-04-19 11:27:30|3343.6|3343.6|3343.6|3343.6|3343.6|3343.6|3343.6|3343.6|0
1650367690000|2022-04-19 11:28:10|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|0
1650367770000|2022-04-19 11:29:30|3343.41|3343.41|3343.5|3343.5|3343.5|3343.5|3343.3|3343.3|0
1650367780000|2022-04-19 11:29:40|3343.61|3343.61|3343.5|3343.5|3343.61|3343.61|3343.5|3343.5|0
1650367790000|2022-04-19 11:29:50|3344.51|3344.51|3343.5|3343.5|3344.51|3344.51|3343.5|3343.5|0
1650367810000|2022-04-19 11:30:10|3343.43|3343.43|3343.43|3343.43|3343.43|3343.43|3343.43|3343.43|0
1650367820000|2022-04-19 11:30:20|3343.5|3343.5|3343.58|3343.58|3343.58|3343.58|3343.5|3343.5|0
1650367830000|2022-04-19 11:30:30|3343.4|3343.4|3343.19|3343.19|3343.4|3343.4|3343.19|3343.19|0
1650367850000|2022-04-19 11:30:50|3343.14|3343.14|3343.14|3343.14|3343.14|3343.14|3343.14|3343.14|0
1650367870000|2022-04-19 11:31:10|3343.24|3343.24|3343.24|3343.24|3343.24|3343.24|3343.24|3343.24|0
1650367880000|2022-04-19 11:31:20|3343.35|3343.35|3343.6|3343.6|3343.6|3343.6|3343.35|3343.35|0
1650367900000|2022-04-19 11:31:40|3343.63|3343.63|3344.02|3344.02|3344.02|3344.02|3343.6|3343.6|0
1650367910000|2022-04-19 11:31:50|3344.1|3344.1|3344.24|3344.24|3344.24|3344.24|3344.1|3344.1|0
1650367920000|2022-04-19 11:32:00|3344.57|3344.57|3344.57|3344.57|3344.57|3344.57|3344.57|3344.57|0
1650367930000|2022-04-19 11:32:10|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|3344.47|0
1650367940000|2022-04-19 11:32:20|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|0
1650367980000|2022-04-19 11:33:00|3344.54|3344.54|3344.58|3344.58|3344.63|3344.63|3344.54|3344.54|0
1650368000000|2022-04-19 11:33:20|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|0
1650368010000|2022-04-19 11:33:30|3344.46|3344.46|3344.36|3344.36|3344.46|3344.46|3344.36|3344.36|0
1650368020000|2022-04-19 11:33:40|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|0
1650368030000|2022-04-19 11:33:50|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|0
1650368040000|2022-04-19 11:34:00|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|0
1650368070000|2022-04-19 11:34:30|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|0
1650368110000|2022-04-19 11:35:10|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|3344.84|0
1650368120000|2022-04-19 11:35:20|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|3344.8|0
1650368140000|2022-04-19 11:35:40|3345.13|3345.13|3345.13|3345.13|3345.13|3345.13|3345.13|3345.13|0
1650368160000|2022-04-19 11:36:00|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|3345.05|0
1650368180000|2022-04-19 11:36:20|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|0
1650368270000|2022-04-19 11:37:50|3344.78|3344.78|3344.78|3344.78|3344.78|3344.78|3344.78|3344.78|0
1650368300000|2022-04-19 11:38:20|3344.67|3344.67|3344.67|3344.67|3344.67|3344.67|3344.67|3344.67|0
1650368310000|2022-04-19 11:38:30|3345|3345|3344.83|3344.83|3345|3345|3344.83|3344.83|0
1650368320000|2022-04-19 11:38:40|3345|3345|3345|3345|3345|3345|3345|3345|0
1650368330000|2022-04-19 11:38:50|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|0
1650368350000|2022-04-19 11:39:10|3345|3345|3344.83|3344.83|3345|3345|3344.83|3344.83|0
1650368380000|2022-04-19 11:39:40|3345.03|3345.03|3345.03|3345.03|3345.03|3345.03|3345.03|3345.03|0
1650368400000|2022-04-19 11:40:00|3345.27|3345.27|3345.38|3345.38|3345.38|3345.38|3345.27|3345.27|0
1650368450000|2022-04-19 11:40:50|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|0
1650368460000|2022-04-19 11:41:00|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|0
1650368470000|2022-04-19 11:41:10|3345.63|3345.63|3345.96|3345.96|3345.96|3345.96|3345.63|3345.63|0
1650368480000|2022-04-19 11:41:20|3346.01|3346.01|3345.99|3345.99|3346.01|3346.01|3345.99|3345.99|0
1650368490000|2022-04-19 11:41:30|3346.01|3346.01|3346.01|3346.01|3346.01|3346.01|3346.01|3346.01|0
1650368530000|2022-04-19 11:42:10|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|0
1650368560000|2022-04-19 11:42:40|3346.54|3346.54|3346.62|3346.62|3346.62|3346.62|3346.54|3346.54|0
1650368580000|2022-04-19 11:43:00|3346.77|3346.77|3346.95|3346.95|3346.95|3346.95|3346.77|3346.77|0
1650368610000|2022-04-19 11:43:30|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|0
1650368620000|2022-04-19 11:43:40|3346.96|3346.96|3346.96|3346.96|3346.96|3346.96|3346.96|3346.96|0
1650368640000|2022-04-19 11:44:00|3347|3347|3347.04|3347.04|3347.14|3347.14|3347|3347|0
1650368670000|2022-04-19 11:44:30|3347.12|3347.12|3347.28|3347.28|3347.28|3347.28|3347.12|3347.12|0
1650368700000|2022-04-19 11:45:00|3347.35|3347.35|3347.86|3347.86|3347.86|3347.86|3347.35|3347.35|0
1650368720000|2022-04-19 11:45:20|3347.94|3347.94|3347.98|3347.98|3347.98|3347.98|3347.94|3347.94|0
1650368730000|2022-04-19 11:45:30|3348.02|3348.02|3348.23|3348.23|3348.23|3348.23|3348.02|3348.02|0
1650368740000|2022-04-19 11:45:40|3348.33|3348.33|3348.33|3348.33|3348.33|3348.33|3348.33|3348.33|0
1650368750000|2022-04-19 11:45:50|3348.42|3348.42|3348.09|3348.09|3348.42|3348.42|3348.09|3348.09|0
1650368860000|2022-04-19 11:47:40|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|0
1650368870000|2022-04-19 11:47:50|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|0
1650368880000|2022-04-19 11:48:00|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|3348.42|0
1650368900000|2022-04-19 11:48:20|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|0
1650368910000|2022-04-19 11:48:30|3348.58|3348.58|3348.5|3348.5|3348.58|3348.58|3348.5|3348.5|0
1650368930000|2022-04-19 11:48:50|3348.87|3348.87|3349.25|3349.25|3349.25|3349.25|3348.87|3348.87|0
1650368940000|2022-04-19 11:49:00|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|0
1650368950000|2022-04-19 11:49:10|3349.37|3349.37|3349.37|3349.37|3349.37|3349.37|3349.37|3349.37|0
1650368960000|2022-04-19 11:49:20|3349.22|3349.22|3349.29|3349.29|3349.29|3349.29|3349.22|3349.22|0
1650368970000|2022-04-19 11:49:30|3349.31|3349.31|3349.52|3349.52|3349.52|3349.52|3349.31|3349.31|0
1650368990000|2022-04-19 11:49:50|3349.47|3349.47|3349.29|3349.29|3349.47|3349.47|3349.29|3349.29|0
1650369000000|2022-04-19 11:50:00|3349.21|3349.21|3348.93|3348.93|3349.21|3349.21|3348.93|3348.93|0
1650369030000|2022-04-19 11:50:30|3349.26|3349.26|3349.24|3349.24|3349.26|3349.26|3349.24|3349.24|0
1650369050000|2022-04-19 11:50:50|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|3349.42|0
1650369060000|2022-04-19 11:51:00|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|0
1650369070000|2022-04-19 11:51:10|3350|3350|3350.11|3350.11|3350.11|3350.11|3350|3350|0
1650369080000|2022-04-19 11:51:20|3350.13|3350.13|3350.13|3350.13|3350.13|3350.13|3350.13|3350.13|0
1650369120000|2022-04-19 11:52:00|3350|3350|3350|3350|3350|3350|3350|3350|0
1650369140000|2022-04-19 11:52:20|3350.18|3350.18|3349.93|3349.93|3350.18|3350.18|3349.85|3349.85|0
1650369150000|2022-04-19 11:52:30|3349.75|3349.75|3349.75|3349.75|3349.75|3349.75|3349.75|3349.75|0
1650369160000|2022-04-19 11:52:40|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|3349.83|0
1650369210000|2022-04-19 11:53:30|3349.91|3349.91|3350.12|3350.12|3350.12|3350.12|3349.91|3349.91|0
1650369220000|2022-04-19 11:53:40|3350.2|3350.2|3350.2|3350.2|3350.2|3350.2|3350.2|3350.2|0
1650369260000|2022-04-19 11:54:20|3350.28|3350.28|3350.28|3350.28|3350.28|3350.28|3350.28|3350.28|0
1650369270000|2022-04-19 11:54:30|3350.2|3350.2|3350.3|3350.3|3350.3|3350.3|3350.2|3350.2|0
1650369300000|2022-04-19 11:55:00|3350.63|3350.63|3351.09|3351.09|3351.16|3351.16|3350.63|3350.63|0
1650369310000|2022-04-19 11:55:10|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|0
1650369350000|2022-04-19 11:55:50|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|0
1650369360000|2022-04-19 11:56:00|3351.13|3351.13|3350.84|3350.84|3351.13|3351.13|3350.84|3350.84|0
1650369370000|2022-04-19 11:56:10|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|0
1650369390000|2022-04-19 11:56:30|3350.68|3350.68|3350.63|3350.63|3350.68|3350.68|3350.63|3350.63|0
1650369400000|2022-04-19 11:56:40|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|0
1650369410000|2022-04-19 11:56:50|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|0
1650369420000|2022-04-19 11:57:00|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|3350.69|0
1650369470000|2022-04-19 11:57:50|3350.59|3350.59|3350.67|3350.67|3350.67|3350.67|3350.59|3350.59|0
1650369480000|2022-04-19 11:58:00|3350.81|3350.81|3350.78|3350.78|3351.11|3351.11|3350.78|3350.78|0
1650369490000|2022-04-19 11:58:10|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|0
1650369520000|2022-04-19 11:58:40|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|0
1650369540000|2022-04-19 11:59:00|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|3350.44|0
1650369550000|2022-04-19 11:59:10|3350.4|3350.4|3350.36|3350.36|3350.4|3350.4|3350.36|3350.36|0
1650369580000|2022-04-19 11:59:40|3350.32|3350.32|3350.36|3350.36|3350.36|3350.36|3350.32|3350.32|0
1650369610000|2022-04-19 12:00:10|3350.03|3350.03|3349.95|3349.95|3350.03|3350.03|3349.95|3349.95|0
1650369620000|2022-04-19 12:00:20|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|3350.03|0
1650369630000|2022-04-19 12:00:30|3350.19|3350.19|3350.19|3350.19|3350.19|3350.19|3350.19|3350.19|0
1650369650000|2022-04-19 12:00:50|3350.27|3350.27|3350.55|3350.55|3350.55|3350.55|3350.27|3350.27|0
1650369660000|2022-04-19 12:01:00|3350.63|3350.63|3350.63|3350.63|3350.63|3350.63|3350.63|3350.63|0
1650369690000|2022-04-19 12:01:30|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|0
1650369720000|2022-04-19 12:02:00|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|0
1650369740000|2022-04-19 12:02:20|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|0
1650369750000|2022-04-19 12:02:30|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|0
1650369790000|2022-04-19 12:03:10|3350.56|3350.56|3351.22|3351.22|3351.22|3351.22|3350.56|3350.56|0
1650369800000|2022-04-19 12:03:20|3351.11|3351.11|3351.78|3351.78|3351.78|3351.78|3351.11|3351.11|0
1650369810000|2022-04-19 12:03:30|3351.67|3351.67|3351.9|3351.9|3351.9|3351.9|3351.67|3351.67|0
1650369820000|2022-04-19 12:03:40|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|0
1650369830000|2022-04-19 12:03:50|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|0
1650369840000|2022-04-19 12:04:00|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|0
1650369900000|2022-04-19 12:05:00|3351|3351|3351.41|3351.41|3351.41|3351.41|3351|3351|0
1650369930000|2022-04-19 12:05:30|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|0
1650369950000|2022-04-19 12:05:50|3351.07|3351.07|3351.25|3351.25|3351.25|3351.25|3351.07|3351.07|0
1650369990000|2022-04-19 12:06:30|3351.43|3351.43|3351.27|3351.27|3351.43|3351.43|3351.27|3351.27|0
1650370000000|2022-04-19 12:06:40|3351.35|3351.35|3351.35|3351.35|3351.35|3351.35|3351.35|3351.35|0
1650370020000|2022-04-19 12:07:00|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|3351.17|0
1650370030000|2022-04-19 12:07:10|3351.09|3351.09|3350.93|3350.93|3351.09|3351.09|3350.93|3350.93|0
1650370060000|2022-04-19 12:07:40|3350.97|3350.97|3351.01|3351.01|3351.01|3351.01|3350.97|3350.97|0
1650370070000|2022-04-19 12:07:50|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|0
1650370080000|2022-04-19 12:08:00|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|0
1650370140000|2022-04-19 12:09:00|3350.63|3350.63|3350.63|3350.63|3350.63|3350.63|3350.63|3350.63|0
1650370150000|2022-04-19 12:09:10|3350.55|3350.55|3350.07|3350.07|3350.55|3350.55|3350.07|3350.07|0
1650370170000|2022-04-19 12:09:30|3349.85|3349.85|3349.85|3349.85|3349.85|3349.85|3349.85|3349.85|0
1650370190000|2022-04-19 12:09:50|3349.81|3349.81|3348.82|3348.82|3349.81|3349.81|3348.82|3348.82|0
1650370200000|2022-04-19 12:10:00|3348.48|3348.48|3348.21|3348.21|3348.48|3348.48|3348.21|3348.21|0
1650370210000|2022-04-19 12:10:10|3347.1|3347.1|3347.22|3347.22|3347.32|3347.32|3347.1|3347.1|0
1650370220000|2022-04-19 12:10:20|3347.14|3347.14|3347.14|3347.14|3347.14|3347.14|3347.14|3347.14|0
1650370230000|2022-04-19 12:10:30|3346.81|3346.81|3346.59|3346.59|3346.81|3346.81|3346.59|3346.59|0
1650370260000|2022-04-19 12:11:00|3346.5|3346.5|3345.98|3345.98|3346.5|3346.5|3345.86|3345.86|0
1650370270000|2022-04-19 12:11:10|3345.94|3345.94|3345.98|3345.98|3346.03|3346.03|3345.94|3345.94|0
1650370340000|2022-04-19 12:12:20|3345.91|3345.91|3345.23|3345.23|3345.91|3345.91|3345.23|3345.23|0
1650370350000|2022-04-19 12:12:30|3345.18|3345.18|3345.35|3345.35|3345.35|3345.35|3345.14|3345.14|0
1650370360000|2022-04-19 12:12:40|3344.95|3344.95|3344.85|3344.85|3344.95|3344.95|3344.85|3344.85|0
1650370370000|2022-04-19 12:12:50|3344.74|3344.74|3344.56|3344.56|3344.74|3344.74|3344.56|3344.56|0
1650370380000|2022-04-19 12:13:00|3344.46|3344.46|3344.56|3344.56|3344.56|3344.56|3344.46|3344.46|0
1650370410000|2022-04-19 12:13:30|3344.42|3344.42|3344.75|3344.75|3344.75|3344.75|3344.42|3344.42|0
1650370430000|2022-04-19 12:13:50|3344.71|3344.71|3344.38|3344.38|3344.71|3344.71|3344.38|3344.38|0
1650370440000|2022-04-19 12:14:00|3344.17|3344.17|3344.17|3344.17|3344.17|3344.17|3344.17|3344.17|0
1650370460000|2022-04-19 12:14:20|3344.3|3344.3|3344.3|3344.3|3344.3|3344.3|3344.3|3344.3|0
1650370480000|2022-04-19 12:14:40|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|0
1650370550000|2022-04-19 12:15:50|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|0
1650370590000|2022-04-19 12:16:30|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|0
1650370650000|2022-04-19 12:17:30|3344.46|3344.46|3344.46|3344.46|3344.46|3344.46|3344.41|3344.41|0
1650370660000|2022-04-19 12:17:40|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|0
1650370670000|2022-04-19 12:17:50|3344.71|3344.71|3344.71|3344.71|3344.71|3344.71|3344.71|3344.71|0
1650370700000|2022-04-19 12:18:20|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|0
1650370710000|2022-04-19 12:18:30|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|0
1650370720000|2022-04-19 12:18:40|3344.39|3344.39|3344.51|3344.51|3344.51|3344.51|3344.39|3344.39|0
1650370730000|2022-04-19 12:18:50|3344.44|3344.44|3344.39|3344.39|3344.44|3344.44|3344.39|3344.39|0
1650370750000|2022-04-19 12:19:10|3344.37|3344.37|3344.34|3344.34|3344.37|3344.37|3344.34|3344.34|0
1650370760000|2022-04-19 12:19:20|3344.16|3344.16|3344.24|3344.24|3344.24|3344.24|3344.16|3344.16|0
1650370780000|2022-04-19 12:19:40|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|0
1650370800000|2022-04-19 12:20:00|3343.95|3343.95|3343.87|3343.87|3343.95|3343.95|3343.87|3343.87|0
1650370810000|2022-04-19 12:20:10|3343.73|3343.73|3343.19|3343.19|3343.73|3343.73|3343.19|3343.19|0
1650370820000|2022-04-19 12:20:20|3343.11|3343.11|3341.8|3341.8|3343.11|3343.11|3341.8|3341.8|0
1650370830000|2022-04-19 12:20:30|3341.7|3341.7|3341.47|3341.47|3341.7|3341.7|3341.47|3341.47|0
1650370840000|2022-04-19 12:20:40|3341.12|3341.12|3340.84|3340.84|3341.12|3341.12|3340.84|3340.84|0
1650370850000|2022-04-19 12:20:50|3340.5|3340.5|3340.27|3340.27|3340.5|3340.5|3340.27|3340.27|0
1650370860000|2022-04-19 12:21:00|3340.17|3340.17|3340.05|3340.05|3340.17|3340.17|3340.05|3340.05|0
1650370900000|2022-04-19 12:21:40|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|0
1650370910000|2022-04-19 12:21:50|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|0
1650370940000|2022-04-19 12:22:20|3339.47|3339.47|3339.59|3339.59|3339.59|3339.59|3339.47|3339.47|0
1650370950000|2022-04-19 12:22:30|3339.67|3339.67|3339.35|3339.35|3339.67|3339.67|3339.35|3339.35|0
1650370970000|2022-04-19 12:22:50|3339.43|3339.43|3339.43|3339.43|3339.43|3339.43|3339.43|3339.43|0
1650371000000|2022-04-19 12:23:20|3339.54|3339.54|3339.97|3339.97|3339.97|3339.97|3339.54|3339.54|0
1650371040000|2022-04-19 12:24:00|3339.93|3339.93|3339.93|3339.93|3339.93|3339.93|3339.93|3339.93|0
1650371060000|2022-04-19 12:24:20|3339.97|3339.97|3339.97|3339.97|3339.97|3339.97|3339.97|3339.97|0
1650371100000|2022-04-19 12:25:00|3340.05|3340.05|3339.84|3339.84|3340.05|3340.05|3339.84|3339.84|0
1650371110000|2022-04-19 12:25:10|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|0
1650371130000|2022-04-19 12:25:30|3339.63|3339.63|3339.63|3339.63|3339.63|3339.63|3339.63|3339.63|0
1650371190000|2022-04-19 12:26:30|3339.55|3339.55|3339.55|3339.55|3339.55|3339.55|3339.55|3339.55|0
1650371200000|2022-04-19 12:26:40|3339.44|3339.44|3339.44|3339.44|3339.44|3339.44|3339.44|3339.44|0
1650371210000|2022-04-19 12:26:50|3339.33|3339.33|3339.51|3339.51|3339.51|3339.51|3339.33|3339.33|0
1650371240000|2022-04-19 12:27:20|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|0
1650371270000|2022-04-19 12:27:50|3339.3|3339.3|3339.3|3339.3|3339.3|3339.3|3339.3|3339.3|0
1650371290000|2022-04-19 12:28:10|3339.23|3339.23|3339.15|3339.15|3339.23|3339.23|3339.15|3339.15|0
1650371310000|2022-04-19 12:28:30|3339.33|3339.33|3339.62|3339.62|3339.62|3339.62|3339.33|3339.33|0
1650371320000|2022-04-19 12:28:40|3339.44|3339.44|3339.44|3339.44|3339.44|3339.44|3339.44|3339.44|0
1650371350000|2022-04-19 12:29:10|3339.78|3339.78|3339.78|3339.78|3339.78|3339.78|3339.78|3339.78|0
1650371370000|2022-04-19 12:29:30|3339.68|3339.68|3339.79|3339.79|3339.79|3339.79|3339.68|3339.68|0
1650371380000|2022-04-19 12:29:40|3339.71|3339.71|3339.71|3339.71|3339.71|3339.71|3339.71|3339.71|0
1650371390000|2022-04-19 12:29:50|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|0
1650371400000|2022-04-19 12:30:00|3339.52|3339.52|3339.52|3339.52|3339.52|3339.52|3339.52|3339.52|0
1650371420000|2022-04-19 12:30:20|3339.19|3339.19|3339.19|3339.19|3339.19|3339.19|3339.19|3339.19|0
1650371450000|2022-04-19 12:30:50|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|0
1650371510000|2022-04-19 12:31:50|3339.6|3339.6|3339.6|3339.6|3339.6|3339.6|3339.6|3339.6|0
1650371520000|2022-04-19 12:32:00|3339.44|3339.44|3339.03|3339.03|3339.44|3339.44|3339.03|3339.03|0
1650371540000|2022-04-19 12:32:20|3339.21|3339.21|3339.21|3339.21|3339.21|3339.21|3339.21|3339.21|0
1650371550000|2022-04-19 12:32:30|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|0
1650371600000|2022-04-19 12:33:20|3338.89|3338.89|3338.98|3338.98|3338.98|3338.98|3338.89|3338.89|0
1650371640000|2022-04-19 12:34:00|3338.82|3338.82|3339.02|3339.02|3339.02|3339.02|3338.82|3338.82|0
1650371650000|2022-04-19 12:34:10|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|0
1650371670000|2022-04-19 12:34:30|3339.06|3339.06|3339.11|3339.11|3339.11|3339.11|3339.06|3339.06|0
1650371680000|2022-04-19 12:34:40|3339.26|3339.26|3339.26|3339.26|3339.26|3339.26|3339.22|3339.22|0
1650371710000|2022-04-19 12:35:10|3339.19|3339.19|3339.19|3339.19|3339.19|3339.19|3339.19|3339.19|0
1650371720000|2022-04-19 12:35:20|3338.86|3338.86|3338.52|3338.52|3338.86|3338.86|3338.52|3338.52|0
1650371730000|2022-04-19 12:35:30|3338.38|3338.38|3338.4|3338.4|3338.4|3338.4|3338.38|3338.38|0
1650371740000|2022-04-19 12:35:40|3338.05|3338.05|3337.37|3337.37|3338.05|3338.05|3337.37|3337.37|0
1650371750000|2022-04-19 12:35:50|3337.3|3337.3|3337.17|3337.17|3337.3|3337.3|3337.17|3337.17|0
1650371760000|2022-04-19 12:36:00|3337.02|3337.02|3337.02|3337.02|3337.02|3337.02|3337.02|3337.02|0
1650371780000|2022-04-19 12:36:20|3336.97|3336.97|3336.97|3336.97|3336.97|3336.97|3336.97|3336.97|0
1650371820000|2022-04-19 12:37:00|3337.01|3337.01|3337.01|3337.01|3337.01|3337.01|3337.01|3337.01|0
1650371830000|2022-04-19 12:37:10|3336.68|3336.68|3336.68|3336.68|3336.68|3336.68|3336.68|3336.68|0
1650371890000|2022-04-19 12:38:10|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|3336.76|0
1650371910000|2022-04-19 12:38:30|3337.11|3337.11|3337.27|3337.27|3337.27|3337.27|3336.94|3336.94|0
1650371920000|2022-04-19 12:38:40|3336.99|3336.99|3336.99|3336.99|3336.99|3336.99|3336.99|3336.99|0
1650371930000|2022-04-19 12:38:50|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|0
1650371940000|2022-04-19 12:39:00|3336.83|3336.83|3337.16|3337.16|3337.16|3337.16|3336.83|3336.83|0
1650371960000|2022-04-19 12:39:20|3337.08|3337.08|3337|3337|3337.08|3337.08|3337|3337|0
1650371970000|2022-04-19 12:39:30|3336.93|3336.93|3336.93|3336.93|3337.11|3337.11|3336.93|3336.93|0
1650371980000|2022-04-19 12:39:40|3336.75|3336.75|3336.75|3336.75|3336.75|3336.75|3336.75|3336.75|0
1650371990000|2022-04-19 12:39:50|3336.42|3336.42|3336.53|3336.53|3336.53|3336.53|3336.42|3336.42|0
1650372030000|2022-04-19 12:40:30|3336.87|3336.87|3336.87|3336.87|3336.87|3336.87|3336.87|3336.87|0
1650372040000|2022-04-19 12:40:40|3336.79|3336.79|3336.38|3336.38|3336.79|3336.79|3336.38|3336.38|0
1650372070000|2022-04-19 12:41:10|3336.3|3336.3|3336.22|3336.22|3336.3|3336.3|3336.14|3336.14|0
1650372090000|2022-04-19 12:41:30|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|0
1650372110000|2022-04-19 12:41:50|3336.47|3336.47|3336.47|3336.47|3336.47|3336.47|3336.47|3336.47|0
1650372120000|2022-04-19 12:42:00|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|0
1650372150000|2022-04-19 12:42:30|3336.73|3336.73|3336.73|3336.73|3336.73|3336.73|3336.73|3336.73|0
1650372170000|2022-04-19 12:42:50|3336.84|3336.84|3336.84|3336.84|3336.84|3336.84|3336.84|3336.84|0
1650372190000|2022-04-19 12:43:10|3337.01|3337.01|3337.11|3337.11|3337.11|3337.11|3337.01|3337.01|0
1650372200000|2022-04-19 12:43:20|3337.08|3337.08|3337.08|3337.08|3337.08|3337.08|3337.08|3337.08|0
1650372220000|2022-04-19 12:43:40|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|0
1650372280000|2022-04-19 12:44:40|3337.01|3337.01|3337.34|3337.34|3337.34|3337.34|3337.01|3337.01|0
1650372290000|2022-04-19 12:44:50|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|0
1650372300000|2022-04-19 12:45:00|3336.83|3336.83|3336.75|3336.75|3336.83|3336.83|3336.75|3336.75|0
1650372310000|2022-04-19 12:45:10|3336.52|3336.52|3336.41|3336.41|3336.52|3336.52|3336.41|3336.41|0
1650372320000|2022-04-19 12:45:20|3336.36|3336.36|3336.41|3336.41|3336.41|3336.41|3336.36|3336.36|0
1650372350000|2022-04-19 12:45:50|3336.07|3336.07|3336.07|3336.07|3336.07|3336.07|3336.07|3336.07|0
1650372390000|2022-04-19 12:46:30|3336.02|3336.02|3335.91|3335.91|3336.02|3336.02|3335.91|3335.91|0
1650372420000|2022-04-19 12:47:00|3335.8|3335.8|3335.8|3335.8|3335.8|3335.8|3335.8|3335.8|0
1650372430000|2022-04-19 12:47:10|3335.86|3335.86|3335.86|3335.86|3335.86|3335.86|3335.86|3335.86|0
1650372470000|2022-04-19 12:47:50|3335.63|3335.63|3335.3|3335.3|3335.63|3335.63|3335.3|3335.3|0
1650372480000|2022-04-19 12:48:00|3334.77|3334.77|3334.12|3334.12|3334.77|3334.77|3334.12|3334.12|0
1650372490000|2022-04-19 12:48:10|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|0
1650372500000|2022-04-19 12:48:20|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|0
1650372510000|2022-04-19 12:48:30|3334.08|3334.08|3333.5|3333.5|3334.08|3334.08|3333.5|3333.5|0
1650372520000|2022-04-19 12:48:40|3333.62|3333.62|3333.62|3333.62|3333.62|3333.62|3333.62|3333.62|0
1650372530000|2022-04-19 12:48:50|3333.58|3333.58|3333.75|3333.75|3333.75|3333.75|3333.5|3333.5|0
1650372540000|2022-04-19 12:49:00|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|0
1650372550000|2022-04-19 12:49:10|3333.52|3333.52|3333.11|3333.11|3333.52|3333.52|3333.11|3333.11|0
1650372560000|2022-04-19 12:49:20|3333.44|3333.44|3333.34|3333.34|3333.44|3333.44|3333.34|3333.34|0
1650372580000|2022-04-19 12:49:40|3333.67|3333.67|3333.75|3333.75|3333.75|3333.75|3333.67|3333.67|0
1650372590000|2022-04-19 12:49:50|3333.87|3333.87|3333.9|3333.9|3333.9|3333.9|3333.75|3333.75|0
1650372640000|2022-04-19 12:50:40|3333.58|3333.58|3333.58|3333.58|3333.58|3333.58|3333.58|3333.58|0
1650372650000|2022-04-19 12:50:50|3333.69|3333.69|3333.69|3333.69|3333.69|3333.69|3333.69|3333.69|0
1650372660000|2022-04-19 12:51:00|3333.57|3333.57|3333.97|3333.97|3333.97|3333.97|3333.57|3333.57|0
1650372670000|2022-04-19 12:51:10|3334.01|3334.01|3334.01|3334.01|3334.01|3334.01|3334.01|3334.01|0
1650372720000|2022-04-19 12:52:00|3333.93|3333.93|3334.3|3334.3|3334.3|3334.3|3333.93|3333.93|0
1650372730000|2022-04-19 12:52:10|3334.2|3334.2|3334.1|3334.1|3334.2|3334.2|3334.1|3334.1|0
1650372770000|2022-04-19 12:52:50|3334.07|3334.07|3334.07|3334.07|3334.07|3334.07|3334.07|3334.07|0
1650372780000|2022-04-19 12:53:00|3334.15|3334.15|3334.33|3334.33|3334.33|3334.33|3334.15|3334.15|0
1650372820000|2022-04-19 12:53:40|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|0
1650372840000|2022-04-19 12:54:00|3334.14|3334.14|3334.14|3334.14|3334.14|3334.14|3334.14|3334.14|0
1650372870000|2022-04-19 12:54:30|3333.99|3333.99|3333.99|3333.99|3333.99|3333.99|3333.99|3333.99|0
1650372880000|2022-04-19 12:54:40|3333.57|3333.57|3333.57|3333.57|3333.57|3333.57|3333.57|3333.57|0
1650372900000|2022-04-19 12:55:00|3334.1|3334.1|3333.93|3333.93|3334.1|3334.1|3333.93|3333.93|0
1650372910000|2022-04-19 12:55:10|3333.82|3333.82|3333.74|3333.74|3333.92|3333.92|3333.74|3333.74|0
1650372920000|2022-04-19 12:55:20|3333.79|3333.79|3333.9|3333.9|3333.9|3333.9|3333.79|3333.79|0
1650372950000|2022-04-19 12:55:50|3333.56|3333.56|3333.48|3333.48|3333.56|3333.56|3333.48|3333.48|0
1650373010000|2022-04-19 12:56:50|3333.82|3333.82|3333.82|3333.82|3333.82|3333.82|3333.82|3333.82|0
1650373030000|2022-04-19 12:57:10|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|3333.64|0
1650373060000|2022-04-19 12:57:40|3333.43|3333.43|3333.43|3333.43|3333.43|3333.43|3333.43|3333.43|0
1650373090000|2022-04-19 12:58:10|3333.33|3333.33|3333.23|3333.23|3333.33|3333.33|3333.15|3333.15|0
1650373110000|2022-04-19 12:58:30|3332.9|3332.9|3332.9|3332.9|3332.9|3332.9|3332.9|3332.9|0
1650373130000|2022-04-19 12:58:50|3333|3333|3333|3333|3333|3333|3333|3333|0
1650373150000|2022-04-19 12:59:10|3332.9|3332.9|3332.85|3332.85|3332.98|3332.98|3332.85|3332.85|0
1650373160000|2022-04-19 12:59:20|3332.52|3332.52|3332.62|3332.62|3332.62|3332.62|3332.52|3332.52|0
1650373190000|2022-04-19 12:59:50|3332.52|3332.52|3332.27|3332.27|3332.52|3332.52|3332.27|3332.27|0
1650373200000|2022-04-19 13:00:00|3332.04|3332.04|3330.77|3330.77|3332.1|3332.1|3330.68|3330.68|0
1650373210000|2022-04-19 13:00:10|3330.95|3330.95|3330.64|3330.64|3330.95|3330.95|3330.64|3330.64|0
1650373220000|2022-04-19 13:00:20|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|3330.43|0
1650373230000|2022-04-19 13:00:30|3330.09|3330.09|3330.2|3330.2|3330.2|3330.2|3330.09|3330.09|0
1650373240000|2022-04-19 13:00:40|3330.27|3330.27|3330.27|3330.27|3330.27|3330.27|3330.27|3330.27|0
1650373250000|2022-04-19 13:00:50|3329.94|3329.94|3329.94|3329.94|3329.94|3329.94|3329.94|3329.94|0
1650373260000|2022-04-19 13:01:00|3329.77|3329.77|3329.24|3329.24|3329.77|3329.77|3329.22|3329.22|0
1650373270000|2022-04-19 13:01:10|3328.29|3328.29|3328.05|3328.05|3328.29|3328.29|3328.05|3328.05|0
1650373280000|2022-04-19 13:01:20|3327.9|3327.9|3328.03|3328.03|3328.1|3328.1|3327.87|3327.87|0
1650373290000|2022-04-19 13:01:30|3328.07|3328.07|3328.55|3328.55|3328.78|3328.78|3328.07|3328.07|0
1650373300000|2022-04-19 13:01:40|3328.42|3328.42|3328.38|3328.38|3328.42|3328.42|3328.19|3328.19|0
1650373310000|2022-04-19 13:01:50|3328.3|3328.3|3328|3328|3328.3|3328.3|3328|3328|0
1650373320000|2022-04-19 13:02:00|3328.08|3328.08|3327.98|3327.98|3328.08|3328.08|3327.98|3327.98|0
1650373330000|2022-04-19 13:02:10|3327.9|3327.9|3328.1|3328.1|3328.1|3328.1|3327.9|3327.9|0
1650373340000|2022-04-19 13:02:20|3328.02|3328.02|3328.16|3328.16|3328.16|3328.16|3327.84|3327.84|0
1650373350000|2022-04-19 13:02:30|3328.08|3328.08|3328.17|3328.17|3328.17|3328.17|3328.08|3328.08|0
1650373360000|2022-04-19 13:02:40|3328.37|3328.37|3328.31|3328.31|3328.37|3328.37|3328.23|3328.23|0
1650373370000|2022-04-19 13:02:50|3328.1|3328.1|3328.21|3328.21|3328.43|3328.43|3328.1|3328.1|0
1650373380000|2022-04-19 13:03:00|3328.13|3328.13|3328.19|3328.19|3328.3|3328.3|3328.07|3328.07|0
1650373390000|2022-04-19 13:03:10|3328.15|3328.15|3327.73|3327.73|3328.15|3328.15|3327.73|3327.73|0
1650373410000|2022-04-19 13:03:30|3327.8|3327.8|3327.7|3327.7|3327.8|3327.8|3327.7|3327.7|0
1650373430000|2022-04-19 13:03:50|3327.54|3327.54|3327.33|3327.33|3327.54|3327.54|3327.33|3327.33|0
1650373440000|2022-04-19 13:04:00|3327.26|3327.26|3327.01|3327.01|3327.26|3327.26|3327.01|3327.01|0
1650373450000|2022-04-19 13:04:10|3327.22|3327.22|3327.22|3327.22|3327.22|3327.22|3327.22|3327.22|0
1650373460000|2022-04-19 13:04:20|3327.01|3327.01|3327.01|3327.01|3327.01|3327.01|3327.01|3327.01|0
1650373470000|2022-04-19 13:04:30|3327.43|3327.43|3327.71|3327.71|3327.71|3327.71|3327.43|3327.43|0
1650373480000|2022-04-19 13:04:40|3327.92|3327.92|3327.91|3327.91|3327.99|3327.99|3327.91|3327.91|0
1650373500000|2022-04-19 13:05:00|3327.58|3327.58|3328.07|3328.07|3328.07|3328.07|3327.4|3327.4|0
1650373510000|2022-04-19 13:05:10|3327.4|3327.4|3327.73|3327.73|3327.73|3327.73|3327.4|3327.4|0
1650373540000|2022-04-19 13:05:40|3327.63|3327.63|3327.33|3327.33|3327.63|3327.63|3327.33|3327.33|0
1650373550000|2022-04-19 13:05:50|3327.23|3327.23|3326.91|3326.91|3327.23|3327.23|3326.91|3326.91|0
1650373560000|2022-04-19 13:06:00|3326.8|3326.8|3327.07|3327.07|3327.07|3327.07|3326.8|3326.8|0
1650373570000|2022-04-19 13:06:10|3327.17|3327.17|3327.49|3327.49|3327.49|3327.49|3327.17|3327.17|0
1650373580000|2022-04-19 13:06:20|3327.38|3327.38|3327.38|3327.38|3327.38|3327.38|3327.29|3327.29|0
1650373600000|2022-04-19 13:06:40|3327.46|3327.46|3327.46|3327.46|3327.46|3327.46|3327.46|3327.46|0
1650373610000|2022-04-19 13:06:50|3327.62|3327.62|3327.36|3327.36|3327.62|3327.62|3327.36|3327.36|0
1650373620000|2022-04-19 13:07:00|3327.41|3327.41|3327.59|3327.59|3327.59|3327.59|3327.41|3327.41|0
1650373630000|2022-04-19 13:07:10|3327.76|3327.76|3327.38|3327.38|3327.76|3327.76|3327.38|3327.38|0
1650373640000|2022-04-19 13:07:20|3327.56|3327.56|3327.56|3327.56|3327.56|3327.56|3327.56|3327.56|0
1650373650000|2022-04-19 13:07:30|3327.44|3327.44|3327.44|3327.44|3327.44|3327.44|3327.44|3327.44|0
1650373670000|2022-04-19 13:07:50|3327.65|3327.65|3327.99|3327.99|3327.99|3327.99|3327.65|3327.65|0
1650373680000|2022-04-19 13:08:00|3328.21|3328.21|3328.4|3328.4|3328.4|3328.4|3328.21|3328.21|0
1650373690000|2022-04-19 13:08:10|3328.51|3328.51|3328.85|3328.85|3328.85|3328.85|3328.51|3328.51|0
1650373730000|2022-04-19 13:08:50|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|0
1650373740000|2022-04-19 13:09:00|3328.49|3328.49|3328.49|3328.49|3328.49|3328.49|3328.49|3328.49|0
1650373750000|2022-04-19 13:09:10|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|0
1650373770000|2022-04-19 13:09:30|3328.85|3328.85|3329.14|3329.14|3329.14|3329.14|3328.85|3328.85|0
1650373810000|2022-04-19 13:10:10|3329.18|3329.18|3329.18|3329.18|3329.18|3329.18|3329.18|3329.18|0
1650373820000|2022-04-19 13:10:20|3329.52|3329.52|3329.52|3329.52|3329.52|3329.52|3329.52|3329.52|0
1650373830000|2022-04-19 13:10:30|3329.81|3329.81|3329.92|3329.92|3329.92|3329.92|3329.81|3329.81|0
1650373850000|2022-04-19 13:10:50|3330.03|3330.03|3330.42|3330.42|3330.42|3330.42|3330.03|3330.03|0
1650373860000|2022-04-19 13:11:00|3330.26|3330.26|3330.26|3330.26|3330.26|3330.26|3330.26|3330.26|0
1650373870000|2022-04-19 13:11:10|3330.36|3330.36|3330.36|3330.36|3330.36|3330.36|3330.36|3330.36|0
1650373900000|2022-04-19 13:11:40|3330.69|3330.69|3330.69|3330.69|3330.69|3330.69|3330.69|3330.69|0
1650373950000|2022-04-19 13:12:30|3330.66|3330.66|3330.77|3330.77|3330.77|3330.77|3330.66|3330.66|0
1650373970000|2022-04-19 13:12:50|3330.62|3330.62|3330.62|3330.62|3330.62|3330.62|3330.62|3330.62|0
1650373980000|2022-04-19 13:13:00|3330.55|3330.55|3330.55|3330.55|3330.55|3330.55|3330.55|3330.55|0
1650374000000|2022-04-19 13:13:20|3330.88|3330.88|3330.88|3330.88|3330.88|3330.88|3330.88|3330.88|0
1650374030000|2022-04-19 13:13:50|3331.48|3331.48|3331.69|3331.69|3331.69|3331.69|3331.48|3331.48|0
1650374040000|2022-04-19 13:14:00|3331.9|3331.9|3331.72|3331.72|3331.9|3331.9|3331.72|3331.72|0
1650374070000|2022-04-19 13:14:30|3331.62|3331.62|3331.62|3331.62|3331.62|3331.62|3331.62|3331.62|0
1650374100000|2022-04-19 13:15:00|3331.44|3331.44|3331.34|3331.34|3331.44|3331.44|3331.34|3331.34|0
1650374110000|2022-04-19 13:15:10|3331.13|3331.13|3330.98|3330.98|3331.13|3331.13|3330.98|3330.98|0
1650374120000|2022-04-19 13:15:20|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|0
1650374160000|2022-04-19 13:16:00|3330.87|3330.87|3330.79|3330.79|3330.87|3330.87|3330.79|3330.79|0
1650374170000|2022-04-19 13:16:10|3330.73|3330.73|3330.57|3330.57|3330.73|3330.73|3330.53|3330.53|0
1650374180000|2022-04-19 13:16:20|3330.49|3330.49|3330.39|3330.39|3330.49|3330.49|3330.39|3330.39|0
1650374190000|2022-04-19 13:16:30|3330.24|3330.24|3330.24|3330.24|3330.24|3330.24|3330.24|3330.24|0
1650374200000|2022-04-19 13:16:40|3330.14|3330.14|3330.14|3330.14|3330.14|3330.14|3330.14|3330.14|0
1650374220000|2022-04-19 13:17:00|3330.19|3330.19|3330.14|3330.14|3330.19|3330.19|3330.14|3330.14|0
1650374230000|2022-04-19 13:17:10|3330.19|3330.19|3330.19|3330.19|3330.19|3330.19|3330.19|3330.19|0
1650374240000|2022-04-19 13:17:20|3330.09|3330.09|3329.83|3329.83|3330.09|3330.09|3329.83|3329.83|0
1650374270000|2022-04-19 13:17:50|3329.75|3329.75|3329.96|3329.96|3329.96|3329.96|3329.75|3329.75|0
1650374290000|2022-04-19 13:18:10|3330.06|3330.06|3330.06|3330.06|3330.06|3330.06|3330.06|3330.06|0
1650374300000|2022-04-19 13:18:20|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|0
1650374310000|2022-04-19 13:18:30|3330.57|3330.57|3330.57|3330.57|3330.57|3330.57|3330.57|3330.57|0
1650374340000|2022-04-19 13:19:00|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|0
1650374350000|2022-04-19 13:19:10|3330.83|3330.83|3330.83|3330.83|3330.83|3330.83|3330.83|3330.83|0
1650374360000|2022-04-19 13:19:20|3330.95|3330.95|3330.95|3330.95|3330.95|3330.95|3330.95|3330.95|0
1650374370000|2022-04-19 13:19:30|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|3330.86|0
1650374380000|2022-04-19 13:19:40|3330.62|3330.62|3330.62|3330.62|3330.62|3330.62|3330.62|3330.62|0
1650374390000|2022-04-19 13:19:50|3330.52|3330.52|3329.95|3329.95|3330.52|3330.52|3329.95|3329.95|0
1650374400000|2022-04-19 13:20:00|3329.72|3329.72|3329.72|3329.72|3329.8|3329.8|3329.64|3329.64|0
1650374410000|2022-04-19 13:20:10|3329.39|3329.39|3329.19|3329.19|3329.39|3329.39|3329.04|3329.04|0
1650374420000|2022-04-19 13:20:20|3329.08|3329.08|3328.39|3328.39|3329.08|3329.08|3328.29|3328.29|0
1650374430000|2022-04-19 13:20:30|3328.31|3328.31|3328.64|3328.64|3328.64|3328.64|3328.31|3328.31|0
1650374440000|2022-04-19 13:20:40|3328.42|3328.42|3328.32|3328.32|3328.42|3328.42|3328.32|3328.32|0
1650374460000|2022-04-19 13:21:00|3327.99|3327.99|3327.99|3327.99|3327.99|3327.99|3327.99|3327.99|0
1650374470000|2022-04-19 13:21:10|3328.14|3328.14|3328.21|3328.21|3328.21|3328.21|3328.14|3328.14|0
1650374480000|2022-04-19 13:21:20|3328.1|3328.1|3327.99|3327.99|3328.1|3328.1|3327.99|3327.99|0
1650374490000|2022-04-19 13:21:30|3327.92|3327.92|3327.67|3327.67|3327.92|3327.92|3327.08|3327.08|0
1650374500000|2022-04-19 13:21:40|3327.84|3327.84|3327.01|3327.01|3327.84|3327.84|3326.51|3326.51|0
1650374510000|2022-04-19 13:21:50|3326.93|3326.93|3326.45|3326.45|3326.93|3326.93|3326.45|3326.45|0
1650374520000|2022-04-19 13:22:00|3326.5|3326.5|3326.5|3326.5|3326.5|3326.5|3326.5|3326.5|0
1650374530000|2022-04-19 13:22:10|3326.84|3326.84|3326.66|3326.66|3326.84|3326.84|3326.66|3326.66|0
1650374540000|2022-04-19 13:22:20|3326.84|3326.84|3327.35|3327.35|3327.35|3327.35|3326.84|3326.84|0
1650374550000|2022-04-19 13:22:30|3327.37|3327.37|3327.29|3327.29|3327.37|3327.37|3327.29|3327.29|0
1650374560000|2022-04-19 13:22:40|3327.25|3327.25|3327.25|3327.25|3327.25|3327.25|3327.25|3327.25|0
1650374570000|2022-04-19 13:22:50|3327.02|3327.02|3326.91|3326.91|3327.02|3327.02|3326.91|3326.91|0
1650374580000|2022-04-19 13:23:00|3327|3327|3327.17|3327.17|3327.17|3327.17|3327|3327|0
1650374590000|2022-04-19 13:23:10|3328.12|3328.12|3328.12|3328.12|3328.12|3328.12|3328.12|3328.12|0
1650374600000|2022-04-19 13:23:20|3328.07|3328.07|3328.07|3328.07|3328.07|3328.07|3328.07|3328.07|0
1650374650000|2022-04-19 13:24:10|3327.97|3327.97|3327.97|3327.97|3327.97|3327.97|3327.97|3327.97|0
1650374660000|2022-04-19 13:24:20|3327.89|3327.89|3327.53|3327.53|3327.89|3327.89|3327.53|3327.53|0
1650374670000|2022-04-19 13:24:30|3327.87|3327.87|3327.87|3327.87|3327.87|3327.87|3327.87|3327.87|0
1650374680000|2022-04-19 13:24:40|3327.69|3327.69|3327.58|3327.58|3327.69|3327.69|3327.58|3327.58|0
1650374690000|2022-04-19 13:24:50|3327.48|3327.48|3327.28|3327.28|3327.48|3327.48|3327.28|3327.28|0
1650374700000|2022-04-19 13:25:00|3327.18|3327.18|3327.04|3327.04|3327.18|3327.18|3327.04|3327.04|0
1650374710000|2022-04-19 13:25:10|3327.22|3327.22|3327.17|3327.17|3327.22|3327.22|3327.17|3327.17|0
1650374720000|2022-04-19 13:25:20|3327.13|3327.13|3327.09|3327.09|3327.13|3327.13|3327.09|3327.09|0
1650374730000|2022-04-19 13:25:30|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|3327.17|0
1650374740000|2022-04-19 13:25:40|3327.12|3327.12|3327.05|3327.05|3327.12|3327.12|3327.05|3327.05|0
1650374750000|2022-04-19 13:25:50|3326.72|3326.72|3326.86|3326.86|3326.86|3326.86|3326.52|3326.52|0
1650374760000|2022-04-19 13:26:00|3326.69|3326.69|3326.69|3326.69|3326.69|3326.69|3326.69|3326.69|0
1650374770000|2022-04-19 13:26:10|3326.48|3326.48|3326.25|3326.25|3326.48|3326.48|3326.25|3326.25|0
1650374790000|2022-04-19 13:26:30|3326.36|3326.36|3326.36|3326.36|3326.36|3326.36|3326.36|3326.36|0
1650374800000|2022-04-19 13:26:40|3326.2|3326.2|3325.87|3325.87|3326.2|3326.2|3325.77|3325.77|0
1650374820000|2022-04-19 13:27:00|3326.05|3326.05|3326.05|3326.05|3326.05|3326.05|3326.05|3326.05|0
1650374840000|2022-04-19 13:27:20|3325.97|3325.97|3325.97|3325.97|3325.97|3325.97|3325.97|3325.97|0
1650374850000|2022-04-19 13:27:30|3325.83|3325.83|3325.83|3325.83|3325.83|3325.83|3325.83|3325.83|0
1650374870000|2022-04-19 13:27:50|3326|3326|3325.92|3325.92|3326|3326|3325.92|3325.92|0
1650374890000|2022-04-19 13:28:10|3325.97|3325.97|3326.15|3326.15|3326.15|3326.15|3325.97|3325.97|0
1650374900000|2022-04-19 13:28:20|3325.93|3325.93|3325.93|3325.93|3325.93|3325.93|3325.93|3325.93|0
1650374910000|2022-04-19 13:28:30|3326.01|3326.01|3326.04|3326.04|3326.04|3326.04|3325.93|3325.93|0
1650374920000|2022-04-19 13:28:40|3326.12|3326.12|3326.12|3326.12|3326.12|3326.12|3326.12|3326.12|0
1650374930000|2022-04-19 13:28:50|3326.2|3326.2|3326.44|3326.44|3326.44|3326.44|3326.2|3326.2|0
1650374940000|2022-04-19 13:29:00|3326.36|3326.36|3326.4|3326.4|3326.4|3326.4|3326.36|3326.36|0
1650374950000|2022-04-19 13:29:10|3326.67|3326.67|3326.67|3326.67|3326.67|3326.67|3326.67|3326.67|0
1650374960000|2022-04-19 13:29:20|3326.8|3326.8|3326.96|3326.96|3326.96|3326.96|3326.8|3326.8|0
1650374970000|2022-04-19 13:29:30|3327.04|3327.04|3327.04|3327.04|3327.04|3327.04|3327.04|3327.04|0
1650374980000|2022-04-19 13:29:40|3327.37|3327.37|3327.37|3327.37|3327.37|3327.37|3327.37|3327.37|0
1650374990000|2022-04-19 13:29:50|3327.29|3327.29|3327.26|3327.26|3327.36|3327.36|3327.26|3327.26|0
1650375000000|2022-04-19 13:30:00|3327.33|3327.33|3328.35|3328.35|3328.35|3328.35|3327.33|3327.33|0
1650375020000|2022-04-19 13:30:20|3328.43|3328.43|3328.74|3328.74|3328.74|3328.74|3328.43|3328.43|0
1650375040000|2022-04-19 13:30:40|3328.62|3328.62|3328.29|3328.29|3328.62|3328.62|3328.29|3328.29|0
1650375050000|2022-04-19 13:30:50|3328.62|3328.62|3328.7|3328.7|3328.7|3328.7|3328.62|3328.62|0
1650375060000|2022-04-19 13:31:00|3328.65|3328.65|3328.53|3328.53|3328.73|3328.73|3328.5|3328.5|0
1650375070000|2022-04-19 13:31:10|3328.6|3328.6|3329.34|3329.34|3329.34|3329.34|3328.6|3328.6|0
1650375080000|2022-04-19 13:31:20|3328.9|3328.9|3328.93|3328.93|3328.93|3328.93|3328.81|3328.81|0
1650375100000|2022-04-19 13:31:40|3329.04|3329.04|3329.1|3329.1|3329.48|3329.48|3329.04|3329.04|0
1650375110000|2022-04-19 13:31:50|3328.76|3328.76|3328.66|3328.66|3328.76|3328.76|3328.66|3328.66|0
1650375120000|2022-04-19 13:32:00|3328.99|3328.99|3329.08|3329.08|3329.17|3329.17|3328.98|3328.98|0
1650375130000|2022-04-19 13:32:10|3329.01|3329.01|3329.11|3329.11|3329.11|3329.11|3329.01|3329.01|0
1650375140000|2022-04-19 13:32:20|3328.95|3328.95|3328.92|3328.92|3329.03|3329.03|3328.92|3328.92|0
1650375150000|2022-04-19 13:32:30|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|0
1650375170000|2022-04-19 13:32:50|3328.65|3328.65|3328.83|3328.83|3328.98|3328.98|3328.65|3328.65|0
1650375190000|2022-04-19 13:33:10|3328.79|3328.79|3328.4|3328.4|3328.79|3328.79|3328.4|3328.4|0
1650375200000|2022-04-19 13:33:20|3328.43|3328.43|3328.37|3328.37|3328.43|3328.43|3328.37|3328.37|0
1650375210000|2022-04-19 13:33:30|3328.19|3328.19|3328.47|3328.47|3328.47|3328.47|3328.19|3328.19|0
1650375220000|2022-04-19 13:33:40|3328.81|3328.81|3328.74|3328.74|3328.81|3328.81|3328.74|3328.74|0
1650375230000|2022-04-19 13:33:50|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|0
1650375240000|2022-04-19 13:34:00|3328.47|3328.47|3328.47|3328.47|3328.47|3328.47|3328.47|3328.47|0
1650375250000|2022-04-19 13:34:10|3328.56|3328.56|3328.89|3328.89|3328.89|3328.89|3328.56|3328.56|0
1650375260000|2022-04-19 13:34:20|3328.75|3328.75|3328.75|3328.75|3328.75|3328.75|3328.75|3328.75|0
1650375270000|2022-04-19 13:34:30|3328.84|3328.84|3328.84|3328.84|3328.84|3328.84|3328.84|3328.84|0
1650375280000|2022-04-19 13:34:40|3328.51|3328.51|3328.51|3328.51|3328.51|3328.51|3328.51|3328.51|0
1650375290000|2022-04-19 13:34:50|3328.59|3328.59|3328.59|3328.59|3328.59|3328.59|3328.59|3328.59|0
1650375300000|2022-04-19 13:35:00|3328.47|3328.47|3328.59|3328.59|3328.59|3328.59|3328.47|3328.47|0
1650375310000|2022-04-19 13:35:10|3328.51|3328.51|3328.41|3328.41|3328.51|3328.51|3328.41|3328.41|0
1650375320000|2022-04-19 13:35:20|3328.51|3328.51|3328.41|3328.41|3328.51|3328.51|3328.41|3328.41|0
1650375330000|2022-04-19 13:35:30|3328.37|3328.37|3327.66|3327.66|3328.37|3328.37|3327.66|3327.66|0
1650375340000|2022-04-19 13:35:40|3327.74|3327.74|3327.72|3327.72|3327.74|3327.74|3327.72|3327.72|0
1650375350000|2022-04-19 13:35:50|3327.79|3327.79|3327.71|3327.71|3327.79|3327.79|3327.71|3327.71|0
1650375370000|2022-04-19 13:36:10|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|0
1650375410000|2022-04-19 13:36:50|3327.74|3327.74|3328.08|3328.08|3328.08|3328.08|3327.74|3327.74|0
1650375420000|2022-04-19 13:37:00|3327.99|3327.99|3327.99|3327.99|3327.99|3327.99|3327.99|3327.99|0
1650375430000|2022-04-19 13:37:10|3327.89|3327.89|3327.81|3327.81|3327.89|3327.89|3327.81|3327.81|0
1650375440000|2022-04-19 13:37:20|3327.73|3327.73|3327.4|3327.4|3327.73|3327.73|3327.4|3327.4|0
1650375450000|2022-04-19 13:37:30|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|0
1650375460000|2022-04-19 13:37:40|3327.21|3327.21|3327.04|3327.04|3327.21|3327.21|3327.04|3327.04|0
1650375470000|2022-04-19 13:37:50|3326.96|3326.96|3327.76|3327.76|3327.86|3327.86|3326.96|3326.96|0
1650375480000|2022-04-19 13:38:00|3327.84|3327.84|3327.98|3327.98|3328|3328|3327.84|3327.84|0
1650375490000|2022-04-19 13:38:10|3327.87|3327.87|3327.79|3327.79|3327.87|3327.87|3327.79|3327.79|0
1650375500000|2022-04-19 13:38:20|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|3328.13|0
1650375510000|2022-04-19 13:38:30|3328.02|3328.02|3327.69|3327.69|3328.02|3328.02|3327.69|3327.69|0
1650375520000|2022-04-19 13:38:40|3327.59|3327.59|3327.59|3327.59|3327.59|3327.59|3327.59|3327.59|0
1650375530000|2022-04-19 13:38:50|3327.51|3327.51|3327.92|3327.92|3327.92|3327.92|3327.51|3327.51|0
1650375540000|2022-04-19 13:39:00|3328.03|3328.03|3327.81|3327.81|3328.15|3328.15|3327.81|3327.81|0
1650375550000|2022-04-19 13:39:10|3327.89|3327.89|3327.89|3327.89|3327.89|3327.89|3327.89|3327.89|0
1650375570000|2022-04-19 13:39:30|3327.56|3327.56|3327.1|3327.1|3327.56|3327.56|3327.1|3327.1|0
1650375580000|2022-04-19 13:39:40|3326.76|3326.76|3326.73|3326.73|3326.76|3326.76|3326.68|3326.68|0
1650375590000|2022-04-19 13:39:50|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|3326.4|0
1650375600000|2022-04-19 13:40:00|3326.36|3326.36|3326.29|3326.29|3326.43|3326.43|3326.25|3326.25|0
1650375610000|2022-04-19 13:40:10|3326.25|3326.25|3326.02|3326.02|3326.36|3326.36|3326.02|3326.02|0
1650375620000|2022-04-19 13:40:20|3326.36|3326.36|3326.22|3326.22|3326.36|3326.36|3326.22|3326.22|0
1650375630000|2022-04-19 13:40:30|3326.39|3326.39|3326.39|3326.39|3326.39|3326.39|3326.39|3326.39|0
1650375640000|2022-04-19 13:40:40|3326.57|3326.57|3326.93|3326.93|3326.93|3326.93|3326.57|3326.57|0
1650375650000|2022-04-19 13:40:50|3326.82|3326.82|3327.23|3327.23|3327.23|3327.23|3326.82|3326.82|0
1650375680000|2022-04-19 13:41:20|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|3326.9|0
1650375690000|2022-04-19 13:41:30|3326.86|3326.86|3326.65|3326.65|3326.86|3326.86|3326.65|3326.65|0
1650375720000|2022-04-19 13:42:00|3326.61|3326.61|3326.61|3326.61|3326.61|3326.61|3326.61|3326.61|0
1650375730000|2022-04-19 13:42:10|3326.41|3326.41|3326.97|3326.97|3326.97|3326.97|3326.41|3326.41|0
1650375740000|2022-04-19 13:42:20|3327.04|3327.04|3327.15|3327.15|3327.15|3327.15|3327.04|3327.04|0
1650375770000|2022-04-19 13:42:50|3326.98|3326.98|3327.48|3327.48|3327.48|3327.48|3326.98|3326.98|0
1650375780000|2022-04-19 13:43:00|3327.85|3327.85|3327.75|3327.75|3328.14|3328.14|3327.75|3327.75|0
1650375790000|2022-04-19 13:43:10|3327.67|3327.67|3327.75|3327.75|3327.75|3327.75|3327.67|3327.67|0
1650375800000|2022-04-19 13:43:20|3327.58|3327.58|3327.37|3327.37|3327.58|3327.58|3327.37|3327.37|0
1650375810000|2022-04-19 13:43:30|3327.55|3327.55|3327.55|3327.55|3327.55|3327.55|3327.55|3327.55|0
1650375820000|2022-04-19 13:43:40|3327.66|3327.66|3327.41|3327.41|3327.74|3327.74|3327.41|3327.41|0
1650375830000|2022-04-19 13:43:50|3327.3|3327.3|3327.48|3327.48|3327.48|3327.48|3327.3|3327.3|0
1650375840000|2022-04-19 13:44:00|3327.58|3327.58|3327.58|3327.58|3327.58|3327.58|3327.58|3327.58|0
1650375850000|2022-04-19 13:44:10|3327.54|3327.54|3327.44|3327.44|3327.54|3327.54|3327.44|3327.44|0
1650375880000|2022-04-19 13:44:40|3327.34|3327.34|3327|3327|3327.34|3327.34|3327|3327|0
1650375890000|2022-04-19 13:44:50|3326.92|3326.92|3326.92|3326.92|3326.92|3326.92|3326.92|3326.92|0
1650375900000|2022-04-19 13:45:00|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|0
1650375910000|2022-04-19 13:45:10|3327.3|3327.3|3327.3|3327.3|3327.3|3327.3|3327.3|3327.3|0
1650375920000|2022-04-19 13:45:20|3327.4|3327.4|3327.4|3327.4|3327.4|3327.4|3327.4|3327.4|0
1650375960000|2022-04-19 13:46:00|3327.32|3327.32|3327.32|3327.32|3327.32|3327.32|3327.32|3327.32|0
1650375970000|2022-04-19 13:46:10|3327.09|3327.09|3327.09|3327.09|3327.09|3327.09|3327.09|3327.09|0
1650375990000|2022-04-19 13:46:30|3327.17|3327.17|3327.1|3327.1|3327.17|3327.17|3327.1|3327.1|0
1650376000000|2022-04-19 13:46:40|3327.12|3327.12|3327.12|3327.12|3327.12|3327.12|3327.12|3327.12|0
1650376010000|2022-04-19 13:46:50|3327.04|3327.04|3326.88|3326.88|3327.04|3327.04|3326.88|3326.88|0
1650376020000|2022-04-19 13:47:00|3326.81|3326.81|3326.39|3326.39|3326.81|3326.81|3326.39|3326.39|0
1650376030000|2022-04-19 13:47:10|3326.21|3326.21|3324.63|3324.63|3326.21|3326.21|3324.63|3324.63|0
1650376040000|2022-04-19 13:47:20|3324.71|3324.71|3324.33|3324.33|3324.71|3324.71|3324.33|3324.33|0
1650376050000|2022-04-19 13:47:30|3324.41|3324.41|3324.41|3324.41|3324.41|3324.41|3324.41|3324.41|0
1650376060000|2022-04-19 13:47:40|3324.75|3324.75|3324.18|3324.18|3324.75|3324.75|3324.18|3324.18|0
1650376070000|2022-04-19 13:47:50|3324.28|3324.28|3324.04|3324.04|3324.28|3324.28|3324.04|3324.04|0
1650376090000|2022-04-19 13:48:10|3323.96|3323.96|3323.1|3323.1|3323.96|3323.96|3323.02|3323.02|0
1650376100000|2022-04-19 13:48:20|3323.02|3323.02|3322.45|3322.45|3323.02|3323.02|3322.45|3322.45|0
1650376110000|2022-04-19 13:48:30|3322.24|3322.24|3321.66|3321.66|3322.24|3322.24|3321.66|3321.66|0
1650376120000|2022-04-19 13:48:40|3321.99|3321.99|3321.99|3321.99|3321.99|3321.99|3321.81|3321.81|0
1650376130000|2022-04-19 13:48:50|3321.77|3321.77|3321.38|3321.38|3321.77|3321.77|3321.38|3321.38|0
1650376140000|2022-04-19 13:49:00|3321.51|3321.51|3321.33|3321.33|3321.51|3321.51|3321.33|3321.33|0
1650376150000|2022-04-19 13:49:10|3321.41|3321.41|3321.47|3321.47|3321.49|3321.49|3321.41|3321.41|0
1650376160000|2022-04-19 13:49:20|3321.42|3321.42|3321.42|3321.42|3321.42|3321.42|3321.42|3321.42|0
1650376170000|2022-04-19 13:49:30|3321.2|3321.2|3320.68|3320.68|3321.2|3321.2|3320.68|3320.68|0
1650376180000|2022-04-19 13:49:40|3320.6|3320.6|3320.52|3320.52|3320.6|3320.6|3320.52|3320.52|0
1650376200000|2022-04-19 13:50:00|3320.43|3320.43|3320.32|3320.32|3320.43|3320.43|3320.32|3320.32|0
1650376210000|2022-04-19 13:50:10|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|0
1650376220000|2022-04-19 13:50:20|3320.13|3320.13|3319.92|3319.92|3320.13|3320.13|3319.92|3319.92|0
1650376230000|2022-04-19 13:50:30|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|0
1650376250000|2022-04-19 13:50:50|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|0
1650376260000|2022-04-19 13:51:00|3320|3320|3319.41|3319.41|3320|3320|3319.41|3319.41|0
1650376270000|2022-04-19 13:51:10|3319.31|3319.31|3319.22|3319.22|3319.31|3319.31|3319.22|3319.22|0
1650376280000|2022-04-19 13:51:20|3319.55|3319.55|3319.63|3319.63|3319.63|3319.63|3319.55|3319.55|0
1650376290000|2022-04-19 13:51:30|3319.55|3319.55|3319.32|3319.32|3319.55|3319.55|3319.32|3319.32|0
1650376300000|2022-04-19 13:51:40|3318.99|3318.99|3318.99|3318.99|3318.99|3318.99|3318.99|3318.99|0
1650376320000|2022-04-19 13:52:00|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|0
1650376330000|2022-04-19 13:52:10|3319.6|3319.6|3320.23|3320.23|3320.45|3320.45|3319.6|3319.6|0
1650376340000|2022-04-19 13:52:20|3320.15|3320.15|3320.11|3320.11|3320.19|3320.19|3320.11|3320.11|0
1650376350000|2022-04-19 13:52:30|3320.29|3320.29|3320.22|3320.22|3320.29|3320.29|3320.22|3320.22|0
1650376360000|2022-04-19 13:52:40|3320.31|3320.31|3320.27|3320.27|3320.31|3320.31|3320.23|3320.23|0
1650376370000|2022-04-19 13:52:50|3319.94|3319.94|3319.55|3319.55|3319.94|3319.94|3319.55|3319.55|0
1650376380000|2022-04-19 13:53:00|3319.25|3319.25|3319.84|3319.84|3319.84|3319.84|3319.25|3319.25|0
1650376410000|2022-04-19 13:53:30|3319.94|3319.94|3319.94|3319.94|3319.94|3319.94|3319.94|3319.94|0
1650376430000|2022-04-19 13:53:50|3320.02|3320.02|3320.02|3320.02|3320.02|3320.02|3320.02|3320.02|0
1650376440000|2022-04-19 13:54:00|3319.84|3319.84|3319.65|3319.65|3319.84|3319.84|3319.65|3319.65|0
1650376450000|2022-04-19 13:54:10|3319.31|3319.31|3319.39|3319.39|3319.39|3319.39|3319.31|3319.31|0
1650376460000|2022-04-19 13:54:20|3319.47|3319.47|3319.47|3319.47|3319.47|3319.47|3319.47|3319.47|0
1650376490000|2022-04-19 13:54:50|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|0
1650376500000|2022-04-19 13:55:00|3319.22|3319.22|3317.77|3317.77|3319.22|3319.22|3317.77|3317.77|0
1650376510000|2022-04-19 13:55:10|3318.43|3318.43|3317.91|3317.91|3318.43|3318.43|3317.87|3317.87|0
1650376520000|2022-04-19 13:55:20|3317.69|3317.69|3317.62|3317.62|3317.69|3317.69|3317.62|3317.62|0
1650376530000|2022-04-19 13:55:30|3317.52|3317.52|3318.05|3318.05|3318.05|3318.05|3317.52|3317.52|0
1650376550000|2022-04-19 13:55:50|3317.98|3317.98|3317.69|3317.69|3317.98|3317.98|3317.69|3317.69|0
1650376560000|2022-04-19 13:56:00|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|0
1650376570000|2022-04-19 13:56:10|3317.94|3317.94|3318.21|3318.21|3318.21|3318.21|3317.94|3317.94|0
1650376580000|2022-04-19 13:56:20|3318.54|3318.54|3318.96|3318.96|3318.96|3318.96|3318.54|3318.54|0
1650376590000|2022-04-19 13:56:30|3319.15|3319.15|3319.33|3319.33|3319.43|3319.43|3319.15|3319.15|0
1650376600000|2022-04-19 13:56:40|3319.35|3319.35|3319.47|3319.47|3319.47|3319.47|3319.35|3319.35|0
1650376620000|2022-04-19 13:57:00|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|0
1650376640000|2022-04-19 13:57:20|3319.62|3319.62|3319.5|3319.5|3319.83|3319.83|3319.5|3319.5|0
1650376660000|2022-04-19 13:57:40|3319.74|3319.74|3320.1|3320.1|3320.17|3320.17|3319.74|3319.74|0
1650376670000|2022-04-19 13:57:50|3320.17|3320.17|3321.29|3321.29|3321.29|3321.29|3320.17|3320.17|0
1650376700000|2022-04-19 13:58:20|3321.13|3321.13|3321.49|3321.49|3321.49|3321.49|3321.13|3321.13|0
1650376720000|2022-04-19 13:58:40|3321.82|3321.82|3321.82|3321.82|3321.82|3321.82|3321.82|3321.82|0
1650376730000|2022-04-19 13:58:50|3321.9|3321.9|3321.9|3321.9|3321.9|3321.9|3321.9|3321.9|0
1650376740000|2022-04-19 13:59:00|3322.12|3322.12|3322.31|3322.31|3322.31|3322.31|3322.12|3322.12|0
1650376750000|2022-04-19 13:59:10|3321.97|3321.97|3322.11|3322.11|3322.11|3322.11|3321.97|3321.97|0
1650376760000|2022-04-19 13:59:20|3322.29|3322.29|3322.88|3322.88|3322.88|3322.88|3322.29|3322.29|0
1650376780000|2022-04-19 13:59:40|3323.03|3323.03|3322.91|3322.91|3323.03|3323.03|3322.91|3322.91|0
1650376790000|2022-04-19 13:59:50|3323.11|3323.11|3323.19|3323.19|3323.19|3323.19|3323.11|3323.11|0
1650376800000|2022-04-19 14:00:00|3323.53|3323.53|3323.35|3323.35|3323.53|3323.53|3323.35|3323.35|0
1650376810000|2022-04-19 14:00:10|3323.27|3323.27|3322.71|3322.71|3323.27|3323.27|3322.71|3322.71|0
1650376820000|2022-04-19 14:00:20|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|0
1650376830000|2022-04-19 14:00:30|3322.87|3322.87|3323.12|3323.12|3323.12|3323.12|3322.87|3322.87|0
1650376840000|2022-04-19 14:00:40|3323.45|3323.45|3323.45|3323.45|3323.45|3323.45|3323.45|3323.45|0
1650376850000|2022-04-19 14:00:50|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|0
1650376860000|2022-04-19 14:01:00|3323.43|3323.43|3323.76|3323.76|3323.76|3323.76|3323.43|3323.43|0
1650376870000|2022-04-19 14:01:10|3323.84|3323.84|3323.79|3323.79|3323.84|3323.84|3323.79|3323.79|0
1650376900000|2022-04-19 14:01:40|3323.76|3323.76|3323.58|3323.58|3323.76|3323.76|3323.58|3323.58|0
1650376910000|2022-04-19 14:01:50|3323.54|3323.54|3323.17|3323.17|3323.54|3323.54|3323.06|3323.06|0
1650376920000|2022-04-19 14:02:00|3323.37|3323.37|3323.71|3323.71|3323.71|3323.71|3323.37|3323.37|0
1650376930000|2022-04-19 14:02:10|3323.5|3323.5|3323.54|3323.54|3323.57|3323.57|3323.5|3323.5|0
1650376940000|2022-04-19 14:02:20|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|0
1650376950000|2022-04-19 14:02:30|3323.58|3323.58|3323.5|3323.5|3323.58|3323.58|3323.48|3323.48|0
1650376960000|2022-04-19 14:02:40|3323.48|3323.48|3323.48|3323.48|3323.48|3323.48|3323.48|3323.48|0
1650376990000|2022-04-19 14:03:10|3323.4|3323.4|3323.29|3323.29|3323.4|3323.4|3323.29|3323.29|0
1650377000000|2022-04-19 14:03:20|3323.22|3323.22|3323.22|3323.22|3323.22|3323.22|3323.22|3323.22|0
1650377010000|2022-04-19 14:03:30|3323.15|3323.15|3323.48|3323.48|3323.48|3323.48|3323.15|3323.15|0
1650377020000|2022-04-19 14:03:40|3323.44|3323.44|3323.4|3323.4|3323.44|3323.44|3323.4|3323.4|0
1650377030000|2022-04-19 14:03:50|3323.04|3323.04|3322.81|3322.81|3323.04|3323.04|3322.81|3322.81|0
1650377040000|2022-04-19 14:04:00|3322.7|3322.7|3322.66|3322.66|3322.7|3322.7|3322.66|3322.66|0
1650377050000|2022-04-19 14:04:10|3322.62|3322.62|3322.58|3322.58|3322.62|3322.62|3322.58|3322.58|0
1650377060000|2022-04-19 14:04:20|3322.5|3322.5|3322.5|3322.5|3322.5|3322.5|3322.5|3322.5|0
1650377070000|2022-04-19 14:04:30|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|0
1650377090000|2022-04-19 14:04:50|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|0
1650377120000|2022-04-19 14:05:20|3322.52|3322.52|3323.02|3323.02|3323.02|3323.02|3322.52|3322.52|0
1650377130000|2022-04-19 14:05:30|3323.12|3323.12|3323.6|3323.6|3323.6|3323.6|3323.12|3323.12|0
1650377140000|2022-04-19 14:05:40|3323.71|3323.71|3323.71|3323.71|3323.71|3323.71|3323.71|3323.71|0
1650377150000|2022-04-19 14:05:50|3323.64|3323.64|3323.53|3323.53|3323.64|3323.64|3323.53|3323.53|0
1650377160000|2022-04-19 14:06:00|3323.42|3323.42|3323.8|3323.8|3323.87|3323.87|3323.42|3323.42|0
1650377200000|2022-04-19 14:06:40|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|0
1650377210000|2022-04-19 14:06:50|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|0
1650377220000|2022-04-19 14:07:00|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|3323.84|0
1650377230000|2022-04-19 14:07:10|3323.95|3323.95|3324.63|3324.63|3324.63|3324.63|3323.95|3323.95|0
1650377250000|2022-04-19 14:07:30|3324.55|3324.55|3324.53|3324.53|3324.55|3324.55|3324.48|3324.48|0
1650377270000|2022-04-19 14:07:50|3324.64|3324.64|3324.75|3324.75|3324.75|3324.75|3324.64|3324.64|0
1650377280000|2022-04-19 14:08:00|3324.83|3324.83|3324.83|3324.83|3324.83|3324.83|3324.83|3324.83|0
1650377290000|2022-04-19 14:08:10|3324.75|3324.75|3324.75|3324.75|3324.75|3324.75|3324.75|3324.75|0
1650377300000|2022-04-19 14:08:20|3325.09|3325.09|3325.09|3325.09|3325.09|3325.09|3325.09|3325.09|0
1650377330000|2022-04-19 14:08:50|3325.13|3325.13|3325.05|3325.05|3325.13|3325.13|3325.05|3325.05|0
1650377370000|2022-04-19 14:09:30|3324.99|3324.99|3324.99|3324.99|3324.99|3324.99|3324.99|3324.99|0
1650377380000|2022-04-19 14:09:40|3324.94|3324.94|3324.94|3324.94|3324.94|3324.94|3324.94|3324.94|0
1650377390000|2022-04-19 14:09:50|3325.02|3325.02|3325.02|3325.02|3325.02|3325.02|3325.02|3325.02|0
1650377410000|2022-04-19 14:10:10|3324.84|3324.84|3325.15|3325.15|3325.15|3325.15|3324.84|3324.84|0
1650377420000|2022-04-19 14:10:20|3325.33|3325.33|3325.33|3325.33|3325.33|3325.33|3325.33|3325.33|0
1650377450000|2022-04-19 14:10:50|3325.44|3325.44|3325.44|3325.44|3325.77|3325.77|3325.44|3325.44|0
1650377480000|2022-04-19 14:11:20|3325.52|3325.52|3326.21|3326.21|3326.21|3326.21|3325.52|3325.52|0
1650377520000|2022-04-19 14:12:00|3326.29|3326.29|3326.39|3326.39|3326.47|3326.47|3326.29|3326.29|0
1650377540000|2022-04-19 14:12:20|3326.13|3326.13|3326.2|3326.2|3326.2|3326.2|3326.13|3326.13|0
1650377560000|2022-04-19 14:12:40|3326.24|3326.24|3326.33|3326.33|3326.33|3326.33|3326.24|3326.24|0
1650377570000|2022-04-19 14:12:50|3326.37|3326.37|3326.37|3326.37|3326.37|3326.37|3326.37|3326.37|0
1650377620000|2022-04-19 14:13:40|3326.7|3326.7|3326.78|3326.78|3326.78|3326.78|3326.7|3326.7|0
1650377640000|2022-04-19 14:14:00|3326.86|3326.86|3326.86|3326.86|3326.86|3326.86|3326.86|3326.86|0
1650377650000|2022-04-19 14:14:10|3326.94|3326.94|3327.09|3327.09|3327.09|3327.09|3326.94|3326.94|0
1650377660000|2022-04-19 14:14:20|3327.54|3327.54|3328.01|3328.01|3328.01|3328.01|3327.54|3327.54|0
1650377690000|2022-04-19 14:14:50|3328.17|3328.17|3328.17|3328.17|3328.17|3328.17|3328.17|3328.17|0
1650377700000|2022-04-19 14:15:00|3328.5|3328.5|3328.71|3328.71|3328.71|3328.71|3328.5|3328.5|0
1650377720000|2022-04-19 14:15:20|3328.38|3328.38|3328.14|3328.14|3328.38|3328.38|3328.04|3328.04|0
1650377730000|2022-04-19 14:15:30|3328.22|3328.22|3328.75|3328.75|3328.75|3328.75|3328.22|3328.22|0
1650377740000|2022-04-19 14:15:40|3328.68|3328.68|3328.46|3328.46|3328.68|3328.68|3328.46|3328.46|0
1650377750000|2022-04-19 14:15:50|3328.3|3328.3|3328.51|3328.51|3328.51|3328.51|3327.92|3327.92|0
1650377770000|2022-04-19 14:16:10|3328.43|3328.43|3328.35|3328.35|3328.43|3328.43|3328.35|3328.35|0
1650377780000|2022-04-19 14:16:20|3328.47|3328.47|3328.66|3328.66|3328.66|3328.66|3328.47|3328.47|0
1650377790000|2022-04-19 14:16:30|3328.68|3328.68|3328.76|3328.76|3328.76|3328.76|3328.68|3328.68|0
1650377800000|2022-04-19 14:16:40|3328.91|3328.91|3328.91|3328.91|3328.91|3328.91|3328.91|3328.91|0
1650377810000|2022-04-19 14:16:50|3328.99|3328.99|3328.81|3328.81|3329.15|3329.15|3328.81|3328.81|0
1650377830000|2022-04-19 14:17:10|3329.15|3329.15|3329.15|3329.15|3329.15|3329.15|3329.15|3329.15|0
1650377840000|2022-04-19 14:17:20|3328.97|3328.97|3328.9|3328.9|3328.97|3328.97|3328.9|3328.9|0
1650377850000|2022-04-19 14:17:30|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|0
1650377860000|2022-04-19 14:17:40|3328.9|3328.9|3328.9|3328.9|3328.9|3328.9|3328.9|3328.9|0
1650377870000|2022-04-19 14:17:50|3329.01|3329.01|3329.01|3329.01|3329.01|3329.01|3329.01|3329.01|0
1650377900000|2022-04-19 14:18:20|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|0
1650377910000|2022-04-19 14:18:30|3329.16|3329.16|3329.16|3329.16|3329.16|3329.16|3329.16|3329.16|0
1650377920000|2022-04-19 14:18:40|3329.2|3329.2|3328.95|3328.95|3329.24|3329.24|3328.95|3328.95|0
1650377940000|2022-04-19 14:19:00|3328.87|3328.87|3328.89|3328.89|3328.89|3328.89|3328.8|3328.8|0
1650377980000|2022-04-19 14:19:40|3328.85|3328.85|3328.85|3328.85|3328.85|3328.85|3328.85|3328.85|0
1650377990000|2022-04-19 14:19:50|3328.74|3328.74|3328.74|3328.74|3328.74|3328.74|3328.74|3328.74|0
1650378000000|2022-04-19 14:20:00|3328.77|3328.77|3328.86|3328.86|3328.86|3328.86|3328.77|3328.77|0
1650378010000|2022-04-19 14:20:10|3328.79|3328.79|3328.79|3328.79|3328.79|3328.79|3328.79|3328.79|0
1650378050000|2022-04-19 14:20:50|3328.71|3328.71|3328.71|3328.71|3328.71|3328.71|3328.71|3328.71|0
1650378070000|2022-04-19 14:21:10|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|3328.67|0
1650378080000|2022-04-19 14:21:20|3328.78|3328.78|3328.82|3328.82|3328.82|3328.82|3328.78|3328.78|0
1650378120000|2022-04-19 14:22:00|3328.87|3328.87|3328.62|3328.62|3328.87|3328.87|3328.54|3328.54|0
1650378130000|2022-04-19 14:22:10|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|3328.66|0
1650378150000|2022-04-19 14:22:30|3329|3329|3329|3329|3329|3329|3329|3329|0
1650378170000|2022-04-19 14:22:50|3328.96|3328.96|3328.96|3328.96|3328.96|3328.96|3328.96|3328.96|0
1650378200000|2022-04-19 14:23:20|3329.03|3329.03|3329.24|3329.24|3329.24|3329.24|3329.03|3329.03|0
1650378210000|2022-04-19 14:23:30|3329.31|3329.31|3329.47|3329.47|3329.47|3329.47|3329.31|3329.31|0
1650378220000|2022-04-19 14:23:40|3329.54|3329.54|3329.54|3329.54|3329.54|3329.54|3329.54|3329.54|0
1650378240000|2022-04-19 14:24:00|3329.36|3329.36|3329.28|3329.28|3329.36|3329.36|3329.28|3329.28|0
1650378250000|2022-04-19 14:24:10|3329.2|3329.2|3329.54|3329.54|3329.54|3329.54|3329.2|3329.2|0
1650378260000|2022-04-19 14:24:20|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|0
1650378280000|2022-04-19 14:24:40|3329.77|3329.77|3329.97|3329.97|3329.97|3329.97|3329.77|3329.77|0
1650378290000|2022-04-19 14:24:50|3329.87|3329.87|3329.95|3329.95|3329.95|3329.95|3329.87|3329.87|0
1650378320000|2022-04-19 14:25:20|3329.87|3329.87|3329.85|3329.85|3329.87|3329.87|3329.85|3329.85|0
1650378330000|2022-04-19 14:25:30|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|0
1650378360000|2022-04-19 14:26:00|3329.93|3329.93|3329.93|3329.93|3329.93|3329.93|3329.93|3329.93|0
1650378410000|2022-04-19 14:26:50|3330.01|3330.01|3330.01|3330.01|3330.01|3330.01|3330.01|3330.01|0
1650378420000|2022-04-19 14:27:00|3330.09|3330.09|3330.29|3330.29|3330.29|3330.29|3330.09|3330.09|0
1650378430000|2022-04-19 14:27:10|3330.47|3330.47|3330.41|3330.41|3330.51|3330.51|3330.41|3330.41|0
1650378440000|2022-04-19 14:27:20|3330.74|3330.74|3330.82|3330.82|3330.82|3330.82|3330.74|3330.74|0
1650378450000|2022-04-19 14:27:30|3330.87|3330.87|3330.98|3330.98|3330.98|3330.98|3330.87|3330.87|0
1650378460000|2022-04-19 14:27:40|3330.87|3330.87|3330.87|3330.87|3330.87|3330.87|3330.87|3330.87|0
1650378470000|2022-04-19 14:27:50|3330.64|3330.64|3330.64|3330.64|3330.64|3330.64|3330.64|3330.64|0
1650378480000|2022-04-19 14:28:00|3330.43|3330.43|3330.63|3330.63|3330.63|3330.63|3330.43|3330.43|0
1650378490000|2022-04-19 14:28:10|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|0
1650378500000|2022-04-19 14:28:20|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|3331.08|0
1650378510000|2022-04-19 14:28:30|3331.04|3331.04|3331.19|3331.19|3331.19|3331.19|3331.04|3331.04|0
1650378520000|2022-04-19 14:28:40|3331.29|3331.29|3331.66|3331.66|3331.66|3331.66|3331.15|3331.15|0
1650378530000|2022-04-19 14:28:50|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|3331.7|0
1650378540000|2022-04-19 14:29:00|3331.77|3331.77|3332.64|3332.64|3332.72|3332.72|3331.77|3331.77|0
1650378560000|2022-04-19 14:29:20|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|0
1650378580000|2022-04-19 14:29:40|3332.61|3332.61|3332.59|3332.59|3332.61|3332.61|3332.59|3332.59|0
1650378590000|2022-04-19 14:29:50|3332.49|3332.49|3332.44|3332.44|3332.49|3332.49|3332.44|3332.44|0
1650378600000|2022-04-19 14:30:00|3332.51|3332.51|3332.51|3332.51|3332.51|3332.51|3332.51|3332.51|0
1650378610000|2022-04-19 14:30:10|3332.58|3332.58|3332.69|3332.69|3332.69|3332.69|3332.58|3332.58|0
1650378620000|2022-04-19 14:30:20|3332.77|3332.77|3332.43|3332.43|3332.77|3332.77|3332.43|3332.43|0
1650378630000|2022-04-19 14:30:30|3332.35|3332.35|3332.38|3332.38|3332.54|3332.54|3332.21|3332.21|0
1650378640000|2022-04-19 14:30:40|3332.3|3332.3|3332.3|3332.3|3332.3|3332.3|3332.3|3332.3|0
1650378650000|2022-04-19 14:30:50|3332.19|3332.19|3332.19|3332.19|3332.19|3332.19|3332.19|3332.19|0
1650378670000|2022-04-19 14:31:10|3332.37|3332.37|3332.47|3332.47|3332.47|3332.47|3332.37|3332.37|0
1650378680000|2022-04-19 14:31:20|3332.14|3332.14|3331.9|3331.9|3332.14|3332.14|3331.9|3331.9|0
1650378700000|2022-04-19 14:31:40|3331.88|3331.88|3331.88|3331.88|3331.88|3331.88|3331.88|3331.88|0
1650378710000|2022-04-19 14:31:50|3332.54|3332.54|3332.78|3332.78|3332.78|3332.78|3332.54|3332.54|0
1650378720000|2022-04-19 14:32:00|3332.89|3332.89|3333.34|3333.34|3333.34|3333.34|3332.84|3332.84|0
1650378730000|2022-04-19 14:32:10|3333.44|3333.44|3333.7|3333.7|3333.7|3333.7|3333.44|3333.44|0
1650378740000|2022-04-19 14:32:20|3333.5|3333.5|3333.56|3333.56|3333.56|3333.56|3333.32|3333.32|0
1650378750000|2022-04-19 14:32:30|3333.48|3333.48|3333.48|3333.48|3333.48|3333.48|3333.48|3333.48|0
1650378760000|2022-04-19 14:32:40|3333.4|3333.4|3333.31|3333.31|3333.53|3333.53|3333.31|3333.31|0
1650378770000|2022-04-19 14:32:50|3333.39|3333.39|3333.39|3333.39|3333.39|3333.39|3333.39|3333.39|0
1650378780000|2022-04-19 14:33:00|3333.46|3333.46|3333.12|3333.12|3333.46|3333.46|3333.12|3333.12|0
1650378830000|2022-04-19 14:33:50|3333.08|3333.08|3333.08|3333.08|3333.08|3333.08|3333.08|3333.08|0
1650378870000|2022-04-19 14:34:30|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|0
1650378900000|2022-04-19 14:35:00|3333.09|3333.09|3333.09|3333.09|3333.09|3333.09|3333.09|3333.09|0
1650378910000|2022-04-19 14:35:10|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|0
1650378920000|2022-04-19 14:35:20|3333.09|3333.09|3333.09|3333.09|3333.09|3333.09|3333.09|3333.09|0
1650378930000|2022-04-19 14:35:30|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|3333.2|0
1650378940000|2022-04-19 14:35:40|3333.15|3333.15|3333.15|3333.15|3333.15|3333.15|3333.15|3333.15|0
1650378960000|2022-04-19 14:36:00|3333.11|3333.11|3333.11|3333.11|3333.11|3333.11|3333.11|3333.11|0
1650378980000|2022-04-19 14:36:20|3332.94|3332.94|3332.94|3332.94|3332.94|3332.94|3332.94|3332.94|0
1650378990000|2022-04-19 14:36:30|3332.82|3332.82|3332.82|3332.82|3332.82|3332.82|3332.82|3332.82|0
1650379000000|2022-04-19 14:36:40|3332.74|3332.74|3332.53|3332.53|3332.74|3332.74|3332.53|3332.53|0
1650379010000|2022-04-19 14:36:50|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|3332.43|0
1650379020000|2022-04-19 14:37:00|3332.51|3332.51|3331.99|3331.99|3332.51|3332.51|3331.99|3331.99|0
1650379030000|2022-04-19 14:37:10|3332.33|3332.33|3332.25|3332.25|3332.33|3332.33|3332.25|3332.25|0
1650379050000|2022-04-19 14:37:30|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|3332.21|0
1650379060000|2022-04-19 14:37:40|3332|3332|3331.77|3331.77|3332|3332|3331.77|3331.77|0
1650379080000|2022-04-19 14:38:00|3331.66|3331.66|3331.46|3331.46|3331.66|3331.66|3331.36|3331.36|0
1650379090000|2022-04-19 14:38:10|3331.48|3331.48|3331.48|3331.48|3331.48|3331.48|3331.48|3331.48|0
1650379110000|2022-04-19 14:38:30|3331.13|3331.13|3331.13|3331.13|3331.31|3331.31|3331.13|3331.13|0
1650379120000|2022-04-19 14:38:40|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|3331.05|0
1650379130000|2022-04-19 14:38:50|3330.89|3330.89|3330.79|3330.79|3330.89|3330.89|3330.71|3330.71|0
1650379140000|2022-04-19 14:39:00|3330.81|3330.81|3330.91|3330.91|3330.91|3330.91|3330.81|3330.81|0
1650379160000|2022-04-19 14:39:20|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|3330.75|0
1650379170000|2022-04-19 14:39:30|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|0
1650379190000|2022-04-19 14:39:50|3331.04|3331.04|3331.04|3331.04|3331.04|3331.04|3331.04|3331.04|0
1650379210000|2022-04-19 14:40:10|3331.14|3331.14|3331.23|3331.23|3331.32|3331.32|3331.14|3331.14|0
1650379220000|2022-04-19 14:40:20|3331.14|3331.14|3331.05|3331.05|3331.14|3331.14|3331.05|3331.05|0
1650379230000|2022-04-19 14:40:30|3331.41|3331.41|3331.59|3331.59|3331.59|3331.59|3331.41|3331.41|0
1650379240000|2022-04-19 14:40:40|3331.41|3331.41|3331.41|3331.41|3331.49|3331.49|3331.41|3331.41|0
1650379250000|2022-04-19 14:40:50|3331.48|3331.48|3331.48|3331.48|3331.48|3331.48|3331.48|3331.48|0
1650379260000|2022-04-19 14:41:00|3331.56|3331.56|3331.79|3331.79|3331.79|3331.79|3331.56|3331.56|0
1650379270000|2022-04-19 14:41:10|3331.89|3331.89|3331.98|3331.98|3331.98|3331.98|3331.89|3331.89|0
1650379280000|2022-04-19 14:41:20|3332.05|3332.05|3332.05|3332.05|3332.05|3332.05|3332.05|3332.05|0
1650379290000|2022-04-19 14:41:30|3332.09|3332.09|3332.09|3332.09|3332.09|3332.09|3332.09|3332.09|0
1650379300000|2022-04-19 14:41:40|3332.43|3332.43|3332.76|3332.76|3332.76|3332.76|3332.43|3332.43|0
1650379310000|2022-04-19 14:41:50|3332.87|3332.87|3333.05|3333.05|3333.13|3333.13|3332.87|3332.87|0
1650379320000|2022-04-19 14:42:00|3332.92|3332.92|3332.96|3332.96|3332.96|3332.96|3332.92|3332.92|0
1650379330000|2022-04-19 14:42:10|3333.06|3333.06|3333.02|3333.02|3333.06|3333.06|3333.02|3333.02|0
1650379340000|2022-04-19 14:42:20|3333.35|3333.35|3333.35|3333.35|3333.35|3333.35|3333.35|3333.35|0
1650379350000|2022-04-19 14:42:30|3333.68|3333.68|3333.68|3333.68|3333.68|3333.68|3333.68|3333.68|0
1650379380000|2022-04-19 14:43:00|3333.79|3333.79|3333.88|3333.88|3333.88|3333.88|3333.79|3333.79|0
1650379420000|2022-04-19 14:43:40|3333.21|3333.21|3333.13|3333.13|3333.21|3333.21|3333.13|3333.13|0
1650379440000|2022-04-19 14:44:00|3333.21|3333.21|3332.83|3332.83|3333.24|3333.24|3332.83|3332.83|0
1650379450000|2022-04-19 14:44:10|3332.49|3332.49|3332.47|3332.47|3332.49|3332.49|3332.42|3332.42|0
1650379460000|2022-04-19 14:44:20|3332.68|3332.68|3333.05|3333.05|3333.05|3333.05|3332.68|3332.68|0
1650379470000|2022-04-19 14:44:30|3333.01|3333.01|3333.35|3333.35|3333.35|3333.35|3333.01|3333.01|0
1650379480000|2022-04-19 14:44:40|3333.56|3333.56|3333.56|3333.56|3333.56|3333.56|3333.56|3333.56|0
1650379490000|2022-04-19 14:44:50|3333.72|3333.72|3333.79|3333.79|3333.79|3333.79|3333.72|3333.72|0
1650379500000|2022-04-19 14:45:00|3333.87|3333.87|3334.47|3334.47|3334.47|3334.47|3333.87|3333.87|0
1650379510000|2022-04-19 14:45:10|3334.8|3334.8|3335.38|3335.38|3335.38|3335.38|3334.8|3334.8|0
1650379530000|2022-04-19 14:45:30|3335.52|3335.52|3336.42|3336.42|3336.42|3336.42|3335.52|3335.52|0
1650379540000|2022-04-19 14:45:40|3336.51|3336.51|3336.96|3336.96|3336.96|3336.96|3336.51|3336.51|0
1650379550000|2022-04-19 14:45:50|3337.07|3337.07|3337.23|3337.23|3337.23|3337.23|3337.07|3337.07|0
1650379560000|2022-04-19 14:46:00|3337.16|3337.16|3338.39|3338.39|3338.39|3338.39|3337.16|3337.16|0
1650379570000|2022-04-19 14:46:10|3338.29|3338.29|3338.29|3338.29|3338.29|3338.29|3338.29|3338.29|0
1650379580000|2022-04-19 14:46:20|3338.37|3338.37|3338.64|3338.64|3338.64|3338.64|3338.37|3338.37|0
1650379590000|2022-04-19 14:46:30|3338.74|3338.74|3338.9|3338.9|3338.9|3338.9|3338.74|3338.74|0
1650379600000|2022-04-19 14:46:40|3338.97|3338.97|3339.31|3339.31|3339.31|3339.31|3338.97|3338.97|0
1650379610000|2022-04-19 14:46:50|3339.39|3339.39|3339.49|3339.49|3339.49|3339.49|3339.39|3339.39|0
1650379620000|2022-04-19 14:47:00|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|0
1650379630000|2022-04-19 14:47:10|3339.64|3339.64|3340.01|3340.01|3340.01|3340.01|3339.64|3339.64|0
1650379650000|2022-04-19 14:47:30|3339.98|3339.98|3340.02|3340.02|3340.07|3340.07|3339.98|3339.98|0
1650379660000|2022-04-19 14:47:40|3340.09|3340.09|3339.98|3339.98|3340.09|3340.09|3339.98|3339.98|0
1650379670000|2022-04-19 14:47:50|3340.26|3340.26|3340.26|3340.26|3340.26|3340.26|3340.26|3340.26|0
1650379680000|2022-04-19 14:48:00|3340.3|3340.3|3340.3|3340.3|3340.3|3340.3|3340.3|3340.3|0
1650379690000|2022-04-19 14:48:10|3339.97|3339.97|3340.27|3340.27|3340.3|3340.3|3339.97|3339.97|0
1650379700000|2022-04-19 14:48:20|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|3340.31|0
1650379710000|2022-04-19 14:48:30|3339.98|3339.98|3340|3340|3340.02|3340.02|3339.91|3339.91|0
1650379720000|2022-04-19 14:48:40|3339.51|3339.51|3339.37|3339.37|3339.58|3339.58|3339.37|3339.37|0
1650379730000|2022-04-19 14:48:50|3339.55|3339.55|3339.55|3339.55|3339.55|3339.55|3339.55|3339.55|0
1650379750000|2022-04-19 14:49:10|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|0
1650379780000|2022-04-19 14:49:40|3339.55|3339.55|3339.42|3339.42|3339.67|3339.67|3339.42|3339.42|0
1650379790000|2022-04-19 14:49:50|3339.6|3339.6|3339.57|3339.57|3339.6|3339.6|3339.57|3339.57|0
1650379810000|2022-04-19 14:50:10|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|0
1650379820000|2022-04-19 14:50:20|3339.32|3339.32|3339.65|3339.65|3339.65|3339.65|3339.32|3339.32|0
1650379830000|2022-04-19 14:50:30|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|0
1650379850000|2022-04-19 14:50:50|3340.04|3340.04|3340.04|3340.04|3340.04|3340.04|3340.04|3340.04|0
1650379860000|2022-04-19 14:51:00|3339.97|3339.97|3339.66|3339.66|3339.97|3339.97|3339.66|3339.66|0
1650379870000|2022-04-19 14:51:10|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|0
1650379910000|2022-04-19 14:51:50|3339.22|3339.22|3339.22|3339.22|3339.22|3339.22|3339.22|3339.22|0
1650379920000|2022-04-19 14:52:00|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|0
1650379930000|2022-04-19 14:52:10|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|0
1650379950000|2022-04-19 14:52:30|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|0
1650379970000|2022-04-19 14:52:50|3339.29|3339.29|3339.03|3339.03|3339.29|3339.29|3339.03|3339.03|0
1650379990000|2022-04-19 14:53:10|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|3339.37|0
1650380000000|2022-04-19 14:53:20|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|3339.29|0
1650380010000|2022-04-19 14:53:30|3339.15|3339.15|3339.3|3339.3|3339.3|3339.3|3339.15|3339.15|0
1650380030000|2022-04-19 14:53:50|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|0
1650380050000|2022-04-19 14:54:10|3339.74|3339.74|3339.74|3339.74|3339.74|3339.74|3339.74|3339.74|0
1650380080000|2022-04-19 14:54:40|3339.56|3339.56|3339.22|3339.22|3339.56|3339.56|3339.22|3339.22|0
1650380090000|2022-04-19 14:54:50|3338.89|3338.89|3338.85|3338.85|3338.89|3338.89|3338.85|3338.85|0
1650380110000|2022-04-19 14:55:10|3338.67|3338.67|3338.15|3338.15|3338.67|3338.67|3338.15|3338.15|0
1650380120000|2022-04-19 14:55:20|3338.07|3338.07|3337.96|3337.96|3338.07|3338.07|3337.96|3337.96|0
1650380130000|2022-04-19 14:55:30|3337.86|3337.86|3337.69|3337.69|3337.86|3337.86|3337.69|3337.69|0
1650380140000|2022-04-19 14:55:40|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|3337.53|0
1650380150000|2022-04-19 14:55:50|3337.45|3337.45|3337.41|3337.41|3337.45|3337.45|3337.41|3337.41|0
1650380160000|2022-04-19 14:56:00|3337.37|3337.37|3337.19|3337.19|3337.37|3337.37|3337.19|3337.19|0
1650380170000|2022-04-19 14:56:10|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|0
1650380180000|2022-04-19 14:56:20|3337|3337|3336.9|3336.9|3337|3337|3336.9|3336.9|0
1650380190000|2022-04-19 14:56:30|3336.97|3336.97|3336.89|3336.89|3336.97|3336.97|3336.89|3336.89|0
1650380210000|2022-04-19 14:56:50|3336.56|3336.56|3336.89|3336.89|3336.89|3336.89|3336.56|3336.56|0
1650380220000|2022-04-19 14:57:00|3336.81|3336.81|3337.02|3337.02|3337.02|3337.02|3336.81|3336.81|0
1650380230000|2022-04-19 14:57:10|3336.97|3336.97|3337.01|3337.01|3337.01|3337.01|3336.97|3336.97|0
1650380240000|2022-04-19 14:57:20|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|0
1650380250000|2022-04-19 14:57:30|3337.43|3337.43|3337.57|3337.57|3337.57|3337.57|3337.43|3337.43|0
1650380270000|2022-04-19 14:57:50|3337.55|3337.55|3337.63|3337.63|3337.63|3337.63|3337.55|3337.55|0
1650380310000|2022-04-19 14:58:30|3337.6|3337.6|3337.24|3337.24|3337.6|3337.6|3337.15|3337.15|0
1650380320000|2022-04-19 14:58:40|3337.2|3337.2|3337.2|3337.2|3337.2|3337.2|3337.2|3337.2|0
1650380340000|2022-04-19 14:59:00|3337.12|3337.12|3337.21|3337.21|3337.21|3337.21|3337.12|3337.12|0
1650380350000|2022-04-19 14:59:10|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|3337.12|0
1650380360000|2022-04-19 14:59:20|3337.05|3337.05|3336.98|3336.98|3337.05|3337.05|3336.98|3336.98|0
1650380390000|2022-04-19 14:59:50|3336.91|3336.91|3337.1|3337.1|3337.24|3337.24|3336.91|3336.91|0
1650380400000|2022-04-19 15:00:00|3336.76|3336.76|3336.27|3336.27|3336.76|3336.76|3336.27|3336.27|0
1650380410000|2022-04-19 15:00:10|3336.22|3336.22|3335.86|3335.86|3336.22|3336.22|3335.86|3335.86|0
1650380420000|2022-04-19 15:00:20|3335.76|3335.76|3335.84|3335.84|3335.84|3335.84|3335.76|3335.76|0
1650380430000|2022-04-19 15:00:30|3335.81|3335.81|3335.48|3335.48|3335.81|3335.81|3335.48|3335.48|0
1650380440000|2022-04-19 15:00:40|3335.56|3335.56|3335.8|3335.8|3335.84|3335.84|3335.56|3335.56|0
1650380450000|2022-04-19 15:00:50|3335.72|3335.72|3335.58|3335.58|3335.72|3335.72|3335.58|3335.58|0
1650380460000|2022-04-19 15:01:00|3335.54|3335.54|3335.54|3335.54|3335.54|3335.54|3335.54|3335.54|0
1650380470000|2022-04-19 15:01:10|3335.43|3335.43|3335.05|3335.05|3335.43|3335.43|3335.05|3335.05|0
1650380480000|2022-04-19 15:01:20|3334.74|3334.74|3334.09|3334.09|3334.74|3334.74|3334.09|3334.09|0
1650380490000|2022-04-19 15:01:30|3334.19|3334.19|3334.28|3334.28|3334.28|3334.28|3334.19|3334.19|0
1650380500000|2022-04-19 15:01:40|3334.35|3334.35|3334.18|3334.18|3334.35|3334.35|3334.18|3334.18|0
1650380510000|2022-04-19 15:01:50|3334.22|3334.22|3333.93|3333.93|3334.22|3334.22|3333.93|3333.93|0
1650380530000|2022-04-19 15:02:10|3333.89|3333.89|3333.55|3333.55|3333.89|3333.89|3333.55|3333.55|0
1650380540000|2022-04-19 15:02:20|3333.89|3333.89|3334.28|3334.28|3334.28|3334.28|3333.89|3333.89|0
1650380550000|2022-04-19 15:02:30|3334.39|3334.39|3334.5|3334.5|3334.5|3334.5|3334.39|3334.39|0
1650380560000|2022-04-19 15:02:40|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|0
1650380570000|2022-04-19 15:02:50|3334.47|3334.47|3334.48|3334.48|3334.58|3334.58|3334.47|3334.47|0
1650380580000|2022-04-19 15:03:00|3334.82|3334.82|3334.82|3334.82|3334.82|3334.82|3334.82|3334.82|0
1650380610000|2022-04-19 15:03:30|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|3334.92|0
1650380620000|2022-04-19 15:03:40|3334.89|3334.89|3334.78|3334.78|3334.89|3334.89|3334.78|3334.78|0
1650380630000|2022-04-19 15:03:50|3334.69|3334.69|3334.69|3334.69|3334.69|3334.69|3334.69|3334.69|0
1650380660000|2022-04-19 15:04:20|3335.03|3335.03|3335.06|3335.06|3335.06|3335.06|3335.03|3335.03|0
1650380670000|2022-04-19 15:04:30|3335.11|3335.11|3335.23|3335.23|3335.23|3335.23|3335.11|3335.11|0
1650380680000|2022-04-19 15:04:40|3335.34|3335.34|3335.34|3335.34|3335.34|3335.34|3335.34|3335.34|0
1650380690000|2022-04-19 15:04:50|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|0
1650380700000|2022-04-19 15:05:00|3335.3|3335.3|3335.4|3335.4|3335.4|3335.4|3335.29|3335.29|0
1650380710000|2022-04-19 15:05:10|3335.22|3335.22|3335.15|3335.15|3335.22|3335.22|3335.15|3335.15|0
1650380720000|2022-04-19 15:05:20|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|0
1650380730000|2022-04-19 15:05:30|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|0
1650380740000|2022-04-19 15:05:40|3335.07|3335.07|3334.97|3334.97|3335.07|3335.07|3334.97|3334.97|0
1650380750000|2022-04-19 15:05:50|3334.93|3334.93|3335.04|3335.04|3335.04|3335.04|3334.93|3334.93|0
1650380770000|2022-04-19 15:06:10|3334.96|3334.96|3334.96|3334.96|3334.96|3334.96|3334.81|3334.81|0
1650380790000|2022-04-19 15:06:30|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|0
1650380800000|2022-04-19 15:06:40|3334.84|3334.84|3334.84|3334.84|3334.84|3334.84|3334.84|3334.84|0
1650380810000|2022-04-19 15:06:50|3334.81|3334.81|3334.77|3334.77|3334.81|3334.81|3334.77|3334.77|0
1650380820000|2022-04-19 15:07:00|3334.81|3334.81|3335.15|3335.15|3335.15|3335.15|3334.81|3334.81|0
1650380830000|2022-04-19 15:07:10|3335.33|3335.33|3335.5|3335.5|3335.5|3335.5|3335.33|3335.33|0
1650380840000|2022-04-19 15:07:20|3335.42|3335.42|3335.42|3335.42|3335.42|3335.42|3335.42|3335.42|0
1650380850000|2022-04-19 15:07:30|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|0
1650380860000|2022-04-19 15:07:40|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|0
1650380880000|2022-04-19 15:08:00|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|0
1650380900000|2022-04-19 15:08:20|3334.99|3334.99|3334.8|3334.8|3334.99|3334.99|3334.8|3334.8|0
1650380930000|2022-04-19 15:08:50|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|3334.88|0
1650380940000|2022-04-19 15:09:00|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|0
1650380950000|2022-04-19 15:09:10|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|0
1650381000000|2022-04-19 15:10:00|3335.55|3335.55|3335.5|3335.5|3335.55|3335.55|3335.46|3335.46|0
1650381020000|2022-04-19 15:10:20|3335.39|3335.39|3335.2|3335.2|3335.39|3335.39|3335.2|3335.2|0
1650381030000|2022-04-19 15:10:30|3335.02|3335.02|3335.02|3335.02|3335.02|3335.02|3335.02|3335.02|0
1650381040000|2022-04-19 15:10:40|3335.1|3335.1|3335.1|3335.1|3335.1|3335.1|3335.1|3335.1|0
1650381070000|2022-04-19 15:11:10|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|0
1650381080000|2022-04-19 15:11:20|3334.99|3334.99|3334.99|3334.99|3334.99|3334.99|3334.99|3334.99|0
1650381090000|2022-04-19 15:11:30|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|0
1650381100000|2022-04-19 15:11:40|3334.89|3334.89|3334.81|3334.81|3334.89|3334.89|3334.81|3334.81|0
1650381110000|2022-04-19 15:11:50|3335.02|3335.02|3335.02|3335.02|3335.02|3335.02|3335.02|3335.02|0
1650381120000|2022-04-19 15:12:00|3334.95|3334.95|3334.84|3334.84|3334.95|3334.95|3334.84|3334.84|0
1650381130000|2022-04-19 15:12:10|3334.5|3334.5|3334.5|3334.5|3334.5|3334.5|3334.5|3334.5|0
1650381150000|2022-04-19 15:12:30|3334.84|3334.84|3335.17|3335.17|3335.17|3335.17|3334.84|3334.84|0
1650381160000|2022-04-19 15:12:40|3335.09|3335.09|3334.97|3334.97|3335.09|3335.09|3334.97|3334.97|0
1650381170000|2022-04-19 15:12:50|3334.93|3334.93|3334.95|3334.95|3335.06|3335.06|3334.93|3334.93|0
1650381200000|2022-04-19 15:13:20|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|0
1650381210000|2022-04-19 15:13:30|3334.98|3334.98|3335.32|3335.32|3335.32|3335.32|3334.98|3334.98|0
1650381220000|2022-04-19 15:13:40|3335.36|3335.36|3335.36|3335.36|3335.36|3335.36|3335.36|3335.36|0
1650381270000|2022-04-19 15:14:30|3335.25|3335.25|3335.33|3335.33|3335.33|3335.33|3335.25|3335.25|0
1650381280000|2022-04-19 15:14:40|3335.16|3335.16|3335.33|3335.33|3335.33|3335.33|3335.16|3335.16|0
1650381300000|2022-04-19 15:15:00|3335.36|3335.36|3335.42|3335.42|3335.42|3335.42|3335.28|3335.28|0
1650381310000|2022-04-19 15:15:10|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|0
1650381320000|2022-04-19 15:15:20|3335.45|3335.45|3336.15|3336.15|3336.15|3336.15|3335.38|3335.38|0
1650381330000|2022-04-19 15:15:30|3336.11|3336.11|3336.21|3336.21|3336.21|3336.21|3336.11|3336.11|0
1650381350000|2022-04-19 15:15:50|3335.55|3335.55|3335.83|3335.83|3335.83|3335.83|3335.55|3335.55|0
1650381360000|2022-04-19 15:16:00|3335.94|3335.94|3336.47|3336.47|3336.47|3336.47|3335.94|3335.94|0
1650381370000|2022-04-19 15:16:10|3336.55|3336.55|3336.65|3336.65|3336.67|3336.67|3336.55|3336.55|0
1650381380000|2022-04-19 15:16:20|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|3336.86|0
1650381390000|2022-04-19 15:16:30|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|3336.78|0
1650381410000|2022-04-19 15:16:50|3336.86|3336.86|3336.94|3336.94|3336.94|3336.94|3336.86|3336.86|0
1650381420000|2022-04-19 15:17:00|3337.02|3337.02|3337.02|3337.02|3337.02|3337.02|3337.02|3337.02|0
1650381440000|2022-04-19 15:17:20|3336.94|3336.94|3336.86|3336.86|3336.94|3336.94|3336.86|3336.86|0
1650381450000|2022-04-19 15:17:30|3336.96|3336.96|3336.96|3336.96|3336.96|3336.96|3336.96|3336.96|0
1650381460000|2022-04-19 15:17:40|3337|3337|3336.92|3336.92|3337.08|3337.08|3336.92|3336.92|0
1650381470000|2022-04-19 15:17:50|3336.84|3336.84|3337.07|3337.07|3337.07|3337.07|3336.84|3336.84|0
1650381480000|2022-04-19 15:18:00|3337.17|3337.17|3337.27|3337.27|3337.27|3337.27|3337.17|3337.17|0
1650381490000|2022-04-19 15:18:10|3337.31|3337.31|3337.1|3337.1|3337.31|3337.31|3337.1|3337.1|0
1650381520000|2022-04-19 15:18:40|3336.99|3336.99|3336.99|3336.99|3336.99|3336.99|3336.99|3336.99|0
1650381530000|2022-04-19 15:18:50|3336.87|3336.87|3336.76|3336.76|3336.87|3336.87|3336.76|3336.76|0
1650381540000|2022-04-19 15:19:00|3337.09|3337.09|3337.28|3337.28|3337.28|3337.28|3337.09|3337.09|0
1650381560000|2022-04-19 15:19:20|3337.2|3337.2|3337.39|3337.39|3337.39|3337.39|3337.2|3337.2|0
1650381590000|2022-04-19 15:19:50|3337.46|3337.46|3337.46|3337.46|3337.46|3337.46|3337.46|3337.46|0
1650381600000|2022-04-19 15:20:00|3337.51|3337.51|3337.27|3337.27|3337.51|3337.51|3337.27|3337.27|0
1650381610000|2022-04-19 15:20:10|3336.94|3336.94|3336.68|3336.68|3336.94|3336.94|3336.68|3336.68|0
1650381630000|2022-04-19 15:20:30|3336.61|3336.61|3336.56|3336.56|3336.61|3336.61|3336.56|3336.56|0
1650381640000|2022-04-19 15:20:40|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|0
1650381650000|2022-04-19 15:20:50|3336.45|3336.45|3336.17|3336.17|3336.45|3336.45|3336.17|3336.17|0
1650381660000|2022-04-19 15:21:00|3335.97|3335.97|3335.75|3335.75|3335.97|3335.97|3335.75|3335.75|0
1650381670000|2022-04-19 15:21:10|3335.66|3335.66|3335.66|3335.66|3335.66|3335.66|3335.66|3335.66|0
1650381690000|2022-04-19 15:21:30|3335.48|3335.48|3335.48|3335.48|3335.48|3335.48|3335.48|3335.48|0
1650381700000|2022-04-19 15:21:40|3335.81|3335.81|3335.74|3335.74|3335.81|3335.81|3335.74|3335.74|0
1650381720000|2022-04-19 15:22:00|3335.71|3335.71|3335.84|3335.84|3335.84|3335.84|3335.63|3335.63|0
1650381730000|2022-04-19 15:22:10|3335.5|3335.5|3335.5|3335.5|3335.5|3335.5|3335.5|3335.5|0
1650381740000|2022-04-19 15:22:20|3335.4|3335.4|3335.4|3335.4|3335.4|3335.4|3335.4|3335.4|0
1650381750000|2022-04-19 15:22:30|3335.47|3335.47|3335.55|3335.55|3335.55|3335.55|3335.47|3335.47|0
1650381760000|2022-04-19 15:22:40|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|3335.22|0
1650381770000|2022-04-19 15:22:50|3335.32|3335.32|3335.52|3335.52|3335.52|3335.52|3335.32|3335.32|0
1650381780000|2022-04-19 15:23:00|3335.63|3335.63|3335.71|3335.71|3335.71|3335.71|3335.63|3335.63|0
1650381790000|2022-04-19 15:23:10|3335.78|3335.78|3335.78|3335.78|3335.78|3335.78|3335.78|3335.78|0
1650381800000|2022-04-19 15:23:20|3335.73|3335.73|3335.6|3335.6|3335.73|3335.73|3335.52|3335.52|0
1650381810000|2022-04-19 15:23:30|3335.71|3335.71|3335.59|3335.59|3335.71|3335.71|3335.59|3335.59|0
1650381820000|2022-04-19 15:23:40|3335.75|3335.75|3336.57|3336.57|3336.57|3336.57|3335.75|3335.75|0
1650381830000|2022-04-19 15:23:50|3336.65|3336.65|3336.65|3336.65|3336.65|3336.65|3336.65|3336.65|0
1650381840000|2022-04-19 15:24:00|3336.73|3336.73|3336.75|3336.75|3336.83|3336.83|3336.73|3336.73|0
1650381850000|2022-04-19 15:24:10|3336.83|3336.83|3336.75|3336.75|3336.83|3336.83|3336.75|3336.75|0
1650381860000|2022-04-19 15:24:20|3336.78|3336.78|3337.06|3337.06|3337.06|3337.06|3336.78|3336.78|0
1650381870000|2022-04-19 15:24:30|3337.03|3337.03|3337.15|3337.15|3337.15|3337.15|3336.95|3336.95|0
1650381890000|2022-04-19 15:24:50|3337.57|3337.57|3337.49|3337.49|3337.57|3337.57|3337.49|3337.49|0
1650381900000|2022-04-19 15:25:00|3337.15|3337.15|3337.07|3337.07|3337.15|3337.15|3337.07|3337.07|0
1650381910000|2022-04-19 15:25:10|3337.25|3337.25|3337.51|3337.51|3337.51|3337.51|3337.25|3337.25|0
1650381920000|2022-04-19 15:25:20|3337.33|3337.33|3337.66|3337.66|3337.92|3337.92|3337.33|3337.33|0
1650381930000|2022-04-19 15:25:30|3337.74|3337.74|3338.16|3338.16|3338.16|3338.16|3337.74|3337.74|0
1650381940000|2022-04-19 15:25:40|3338.27|3338.27|3338.27|3338.27|3338.27|3338.27|3338.19|3338.19|0
1650381950000|2022-04-19 15:25:50|3338.19|3338.19|3337.93|3337.93|3338.19|3338.19|3337.78|3337.78|0
1650381960000|2022-04-19 15:26:00|3337.89|3337.89|3337.81|3337.81|3337.89|3337.89|3337.81|3337.81|0
1650381970000|2022-04-19 15:26:10|3337.92|3337.92|3337.92|3337.92|3337.92|3337.92|3337.92|3337.92|0
1650381980000|2022-04-19 15:26:20|3337.81|3337.81|3338.01|3338.01|3338.01|3338.01|3337.79|3337.79|0
1650381990000|2022-04-19 15:26:30|3337.97|3337.97|3337.84|3337.84|3337.97|3337.97|3337.84|3337.84|0
1650382000000|2022-04-19 15:26:40|3337.8|3337.8|3337.64|3337.64|3337.8|3337.8|3337.64|3337.64|0
1650382010000|2022-04-19 15:26:50|3337.52|3337.52|3337.4|3337.4|3337.52|3337.52|3337.38|3337.38|0
1650382020000|2022-04-19 15:27:00|3337.5|3337.5|3336.78|3336.78|3337.5|3337.5|3336.78|3336.78|0
1650382030000|2022-04-19 15:27:10|3336.86|3336.86|3336.94|3336.94|3336.94|3336.94|3336.86|3336.86|0
1650382040000|2022-04-19 15:27:20|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|3337.16|0
1650382050000|2022-04-19 15:27:30|3337.24|3337.24|3337.66|3337.66|3337.66|3337.66|3337.16|3337.16|0
1650382060000|2022-04-19 15:27:40|3337.68|3337.68|3337.68|3337.68|3337.68|3337.68|3337.68|3337.68|0
1650382070000|2022-04-19 15:27:50|3337.71|3337.71|3337.74|3337.74|3337.87|3337.87|3337.71|3337.71|0
1650382080000|2022-04-19 15:28:00|3337.58|3337.58|3337.18|3337.18|3337.58|3337.58|3337.18|3337.18|0
1650382090000|2022-04-19 15:28:10|3337.1|3337.1|3336.86|3336.86|3337.1|3337.1|3336.86|3336.86|0
1650382100000|2022-04-19 15:28:20|3336.78|3336.78|3336.61|3336.61|3336.78|3336.78|3336.61|3336.61|0
1650382110000|2022-04-19 15:28:30|3336.27|3336.27|3336.66|3336.66|3336.66|3336.66|3336.27|3336.27|0
1650382120000|2022-04-19 15:28:40|3336.68|3336.68|3336.58|3336.58|3336.68|3336.68|3336.47|3336.47|0
1650382130000|2022-04-19 15:28:50|3336.52|3336.52|3336.6|3336.6|3336.6|3336.6|3336.52|3336.52|0
1650382140000|2022-04-19 15:29:00|3336.58|3336.58|3336.61|3336.61|3336.61|3336.61|3336.43|3336.43|0
1650382150000|2022-04-19 15:29:10|3336.53|3336.53|3336.41|3336.41|3336.53|3336.53|3336.41|3336.41|0
1650382160000|2022-04-19 15:29:20|3336.48|3336.48|3336.14|3336.14|3336.48|3336.48|3336.14|3336.14|0
1650382170000|2022-04-19 15:29:30|3336.04|3336.04|3336.02|3336.02|3336.04|3336.04|3335.86|3335.86|0
1650382180000|2022-04-19 15:29:40|3335.94|3335.94|3336.91|3336.91|3337|3337|3335.94|3335.94|0
1650382190000|2022-04-19 15:29:50|3337|3337|3337.28|3337.28|3337.73|3337.73|3337|3337|0
1650438900000|2022-04-20 07:15:00|3330.35|3330.35|3330.35|3330.35|3330.35|3330.35|3330.35|3330.35|0
1650438910000|2022-04-20 07:15:10|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|0
1650438930000|2022-04-20 07:15:30|3330.77|3330.77|3330.77|3330.77|3330.77|3330.77|3330.77|3330.77|0
1650438940000|2022-04-20 07:15:40|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|0
1650438950000|2022-04-20 07:15:50|3331.06|3331.06|3331.06|3331.06|3331.06|3331.06|3331.06|3331.06|0
1650438960000|2022-04-20 07:16:00|3330.65|3330.65|3330.34|3330.34|3330.65|3330.65|3330.34|3330.34|0
1650438970000|2022-04-20 07:16:10|3329.01|3329.01|3329.57|3329.57|3329.57|3329.57|3329.01|3329.01|0
1650438980000|2022-04-20 07:16:20|3329.47|3329.47|3329.47|3329.47|3329.47|3329.47|3329.47|3329.47|0
1650438990000|2022-04-20 07:16:30|3329.82|3329.82|3329.47|3329.47|3329.82|3329.82|3329.47|3329.47|0
1650439000000|2022-04-20 07:16:40|3329.26|3329.26|3329.19|3329.19|3329.26|3329.26|3329.19|3329.19|0
1650439010000|2022-04-20 07:16:50|3328.52|3328.52|3327.97|3327.97|3328.52|3328.52|3327.97|3327.97|0
1650439020000|2022-04-20 07:17:00|3328.31|3328.31|3328.39|3328.39|3328.39|3328.39|3328.31|3328.31|0
1650439030000|2022-04-20 07:17:10|3328.05|3328.05|3328.39|3328.39|3328.39|3328.39|3328.05|3328.05|0
1650439040000|2022-04-20 07:17:20|3328.15|3328.15|3328.15|3328.15|3328.15|3328.15|3328.15|3328.15|0
1650439050000|2022-04-20 07:17:30|3327.81|3327.81|3328.17|3328.17|3328.17|3328.17|3327.81|3327.81|0
1650439060000|2022-04-20 07:17:40|3327.86|3327.86|3327.38|3327.38|3327.86|3327.86|3327.38|3327.38|0
1650439070000|2022-04-20 07:17:50|3327.22|3327.22|3327.21|3327.21|3327.56|3327.56|3327.21|3327.21|0
1650439080000|2022-04-20 07:18:00|3327.1|3327.1|3327.51|3327.51|3327.51|3327.51|3327.1|3327.1|0
1650439090000|2022-04-20 07:18:10|3327.85|3327.85|3327.85|3327.85|3327.85|3327.85|3327.85|3327.85|0
1650439100000|2022-04-20 07:18:20|3327.97|3327.97|3327.16|3327.16|3327.97|3327.97|3327.16|3327.16|0
1650439110000|2022-04-20 07:18:30|3327.24|3327.24|3327.24|3327.24|3327.24|3327.24|3327.24|3327.24|0
1650439140000|2022-04-20 07:19:00|3327.32|3327.32|3327.14|3327.14|3327.32|3327.32|3327.14|3327.14|0
1650439150000|2022-04-20 07:19:10|3326.98|3326.98|3327.22|3327.22|3327.22|3327.22|3326.98|3326.98|0
1650439160000|2022-04-20 07:19:20|3327.56|3327.56|3327.65|3327.65|3327.65|3327.65|3327.56|3327.56|0
1650439190000|2022-04-20 07:19:50|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|3327.51|0
1650439200000|2022-04-20 07:20:00|3327.76|3327.76|3325.6|3325.6|3327.8|3327.8|3325.6|3325.6|0
1650439210000|2022-04-20 07:20:10|3326.27|3326.27|3326.35|3326.35|3326.35|3326.35|3326.27|3326.27|0
1650439220000|2022-04-20 07:20:20|3326.43|3326.43|3326.18|3326.18|3326.43|3326.43|3326.18|3326.18|0
1650439240000|2022-04-20 07:20:40|3326.26|3326.26|3326.95|3326.95|3326.95|3326.95|3326.04|3326.04|0
1650439250000|2022-04-20 07:20:50|3327.13|3327.13|3327.59|3327.59|3327.59|3327.59|3327.13|3327.13|0
1650439260000|2022-04-20 07:21:00|3327.36|3327.36|3328.05|3328.05|3328.14|3328.14|3327.36|3327.36|0
1650439270000|2022-04-20 07:21:10|3328.12|3328.12|3328.29|3328.29|3328.29|3328.29|3328.12|3328.12|0
1650439300000|2022-04-20 07:21:40|3328.38|3328.38|3328.76|3328.76|3328.76|3328.76|3328.38|3328.38|0
1650439310000|2022-04-20 07:21:50|3328.88|3328.88|3328.95|3328.95|3329.03|3329.03|3328.88|3328.88|0
1650439320000|2022-04-20 07:22:00|3328.62|3328.62|3328.62|3328.62|3328.62|3328.62|3328.62|3328.62|0
1650439330000|2022-04-20 07:22:10|3329.02|3329.02|3329.02|3329.02|3329.02|3329.02|3329.02|3329.02|0
1650439340000|2022-04-20 07:22:20|3328.48|3328.48|3328.45|3328.45|3328.55|3328.55|3328.45|3328.45|0
1650439350000|2022-04-20 07:22:30|3328.52|3328.52|3329.45|3329.45|3329.45|3329.45|3328.52|3328.52|0
1650439360000|2022-04-20 07:22:40|3329.63|3329.63|3330.2|3330.2|3330.2|3330.2|3329.63|3329.63|0
1650439370000|2022-04-20 07:22:50|3330.41|3330.41|3330.94|3330.94|3331.02|3331.02|3330.41|3330.41|0
1650439380000|2022-04-20 07:23:00|3331.02|3331.02|3331.2|3331.2|3331.2|3331.2|3331.02|3331.02|0
1650439390000|2022-04-20 07:23:10|3330.87|3330.87|3330.55|3330.55|3330.87|3330.87|3330.43|3330.43|0
1650439400000|2022-04-20 07:23:20|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|0
1650439410000|2022-04-20 07:23:30|3330.32|3330.32|3330.32|3330.32|3330.32|3330.32|3330.32|3330.32|0
1650439420000|2022-04-20 07:23:40|3329.98|3329.98|3329.98|3329.98|3329.98|3329.98|3329.98|3329.98|0
1650439440000|2022-04-20 07:24:00|3329.82|3329.82|3329.29|3329.29|3330.16|3330.16|3329.29|3329.29|0
1650439450000|2022-04-20 07:24:10|3329.19|3329.19|3329.19|3329.19|3329.19|3329.19|3329.19|3329.19|0
1650439500000|2022-04-20 07:25:00|3329.11|3329.11|3329.05|3329.05|3329.11|3329.11|3328.95|3328.95|0
1650439510000|2022-04-20 07:25:10|3329.39|3329.39|3329.8|3329.8|3329.8|3329.8|3329.39|3329.39|0
1650439520000|2022-04-20 07:25:20|3329.64|3329.64|3328.97|3328.97|3329.64|3329.64|3328.97|3328.97|0
1650439530000|2022-04-20 07:25:30|3328.89|3328.89|3329.14|3329.14|3329.25|3329.25|3328.89|3328.89|0
1650439560000|2022-04-20 07:26:00|3328.8|3328.8|3328.72|3328.72|3328.8|3328.8|3328.72|3328.72|0
1650439580000|2022-04-20 07:26:20|3329.06|3329.06|3329.06|3329.06|3329.06|3329.06|3329.06|3329.06|0
1650439590000|2022-04-20 07:26:30|3328.85|3328.85|3328.85|3328.85|3328.85|3328.85|3328.85|3328.85|0
1650439600000|2022-04-20 07:26:40|3329.19|3329.19|3330.86|3330.86|3331.53|3331.53|3329.19|3329.19|0
1650439610000|2022-04-20 07:26:50|3331.02|3331.02|3331.02|3331.02|3331.02|3331.02|3331.02|3331.02|0
1650439620000|2022-04-20 07:27:00|3331.09|3331.09|3330.78|3330.78|3331.09|3331.09|3330.68|3330.68|0
1650439630000|2022-04-20 07:27:10|3330.86|3330.86|3330.44|3330.44|3330.86|3330.86|3330.44|3330.44|0
1650439640000|2022-04-20 07:27:20|3330.37|3330.37|3329.57|3329.57|3330.37|3330.37|3329.54|3329.54|0
1650439650000|2022-04-20 07:27:30|3329.9|3329.9|3329.9|3329.9|3329.9|3329.9|3329.9|3329.9|0
1650439670000|2022-04-20 07:27:50|3329.98|3329.98|3329.98|3329.98|3329.98|3329.98|3329.98|3329.98|0
1650439680000|2022-04-20 07:28:00|3329.74|3329.74|3329.74|3329.74|3329.74|3329.74|3329.74|3329.74|0
1650439690000|2022-04-20 07:28:10|3329.41|3329.41|3329.41|3329.41|3329.41|3329.41|3329.41|3329.41|0
1650439700000|2022-04-20 07:28:20|3329.37|3329.37|3329.45|3329.45|3329.45|3329.45|3329.37|3329.37|0
1650439710000|2022-04-20 07:28:30|3329.28|3329.28|3329.37|3329.37|3329.37|3329.37|3329.28|3329.28|0
1650439720000|2022-04-20 07:28:40|3329.2|3329.2|3328.05|3328.05|3329.28|3329.28|3327.97|3327.97|0
1650439740000|2022-04-20 07:29:00|3327.72|3327.72|3328.05|3328.05|3328.05|3328.05|3327.72|3327.72|0
1650439750000|2022-04-20 07:29:10|3327.98|3327.98|3327.98|3327.98|3327.98|3327.98|3327.98|3327.98|0
1650439760000|2022-04-20 07:29:20|3327.87|3327.87|3327.42|3327.42|3327.87|3327.87|3327.42|3327.42|0
1650439770000|2022-04-20 07:29:30|3327.39|3327.39|3327.42|3327.42|3327.42|3327.42|3327.39|3327.39|0
1650439790000|2022-04-20 07:29:50|3327.06|3327.06|3326.98|3326.98|3327.06|3327.06|3326.98|3326.98|0
1650439800000|2022-04-20 07:30:00|3326.92|3326.92|3326.59|3326.59|3326.92|3326.92|3326.59|3326.59|0
1650439810000|2022-04-20 07:30:10|3326.41|3326.41|3324.98|3324.98|3326.41|3326.41|3324.98|3324.98|0
1650439820000|2022-04-20 07:30:20|3324.81|3324.81|3324.68|3324.68|3324.81|3324.81|3324.6|3324.6|0
1650439840000|2022-04-20 07:30:40|3324.26|3324.26|3324.26|3324.26|3324.26|3324.26|3324.26|3324.26|0
1650439850000|2022-04-20 07:30:50|3324.18|3324.18|3324.06|3324.06|3324.18|3324.18|3324.06|3324.06|0
1650439860000|2022-04-20 07:31:00|3323.64|3323.64|3323.98|3323.98|3323.98|3323.98|3323.64|3323.64|0
1650439870000|2022-04-20 07:31:10|3323.86|3323.86|3324.2|3324.2|3324.2|3324.2|3323.86|3323.86|0
1650439920000|2022-04-20 07:32:00|3323.86|3323.86|3323.62|3323.62|3323.86|3323.86|3323.62|3323.62|0
1650439930000|2022-04-20 07:32:10|3323.3|3323.3|3323.64|3323.64|3323.64|3323.64|3323.3|3323.3|0
1650439950000|2022-04-20 07:32:30|3323.8|3323.8|3323.46|3323.46|3323.8|3323.8|3323.46|3323.46|0
1650439960000|2022-04-20 07:32:40|3323.13|3323.13|3323.13|3323.13|3323.13|3323.13|3323.13|3323.13|0
1650439980000|2022-04-20 07:33:00|3323.23|3323.23|3322.17|3322.17|3323.23|3323.23|3322.17|3322.17|0
1650439990000|2022-04-20 07:33:10|3321.6|3321.6|3320.97|3320.97|3321.6|3321.6|3320.97|3320.97|0
1650440000000|2022-04-20 07:33:20|3320.83|3320.83|3320.67|3320.67|3320.83|3320.83|3320.43|3320.43|0
1650440010000|2022-04-20 07:33:30|3320.63|3320.63|3320.55|3320.55|3320.63|3320.63|3320.46|3320.46|0
1650440020000|2022-04-20 07:33:40|3320.46|3320.46|3319.69|3319.69|3320.46|3320.46|3319.69|3319.69|0
1650440040000|2022-04-20 07:34:00|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|0
1650440060000|2022-04-20 07:34:20|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|0
1650440070000|2022-04-20 07:34:30|3319.48|3319.48|3319.56|3319.56|3319.56|3319.56|3319.48|3319.48|0
1650440080000|2022-04-20 07:34:40|3319.9|3319.9|3320.23|3320.23|3320.23|3320.23|3319.56|3319.56|0
1650440090000|2022-04-20 07:34:50|3320.12|3320.12|3320.12|3320.12|3320.12|3320.12|3320.12|3320.12|0
1650440100000|2022-04-20 07:35:00|3320.09|3320.09|3320.09|3320.09|3320.09|3320.09|3320.09|3320.09|0
1650440110000|2022-04-20 07:35:10|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|0
1650440120000|2022-04-20 07:35:20|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|0
1650440130000|2022-04-20 07:35:30|3319.35|3319.35|3318.64|3318.64|3319.35|3319.35|3318.64|3318.64|0
1650440140000|2022-04-20 07:35:40|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|0
1650440150000|2022-04-20 07:35:50|3318.57|3318.57|3318.24|3318.24|3318.57|3318.57|3318.24|3318.24|0
1650440160000|2022-04-20 07:36:00|3318.06|3318.06|3317.1|3317.1|3318.06|3318.06|3316.93|3316.93|0
1650440170000|2022-04-20 07:36:10|3317.28|3317.28|3316.97|3316.97|3317.28|3317.28|3316.97|3316.97|0
1650440180000|2022-04-20 07:36:20|3316.82|3316.82|3316.82|3316.82|3316.82|3316.82|3316.82|3316.82|0
1650440190000|2022-04-20 07:36:30|3316.2|3316.2|3316.03|3316.03|3316.2|3316.2|3316.03|3316.03|0
1650440210000|2022-04-20 07:36:50|3315.91|3315.91|3315.84|3315.84|3315.91|3315.91|3315.7|3315.7|0
1650440220000|2022-04-20 07:37:00|3315.91|3315.91|3315.58|3315.58|3315.91|3315.91|3315.58|3315.58|0
1650440230000|2022-04-20 07:37:10|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|0
1650440250000|2022-04-20 07:37:30|3315.35|3315.35|3315.29|3315.29|3315.35|3315.35|3315.29|3315.29|0
1650440300000|2022-04-20 07:38:20|3315.09|3315.09|3314.67|3314.67|3315.09|3315.09|3314.32|3314.32|0
1650440310000|2022-04-20 07:38:30|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|0
1650440320000|2022-04-20 07:38:40|3314.38|3314.38|3314.21|3314.21|3314.42|3314.42|3314.21|3314.21|0
1650440330000|2022-04-20 07:38:50|3314.13|3314.13|3314.21|3314.21|3314.21|3314.21|3314.13|3314.13|0
1650440340000|2022-04-20 07:39:00|3313.55|3313.55|3313.69|3313.69|3313.69|3313.69|3313.55|3313.55|0
1650440350000|2022-04-20 07:39:10|3313.76|3313.76|3313.81|3313.81|3313.81|3313.81|3313.76|3313.76|0
1650440370000|2022-04-20 07:39:30|3313.87|3313.87|3313.79|3313.79|3313.87|3313.87|3313.79|3313.79|0
1650440380000|2022-04-20 07:39:40|3314.12|3314.12|3314.2|3314.2|3314.2|3314.2|3314.12|3314.12|0
1650440390000|2022-04-20 07:39:50|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|0
1650440400000|2022-04-20 07:40:00|3314.71|3314.71|3314.44|3314.44|3314.71|3314.71|3314.44|3314.44|0
1650440410000|2022-04-20 07:40:10|3314.46|3314.46|3315.29|3315.29|3315.29|3315.29|3314.46|3314.46|0
1650440420000|2022-04-20 07:40:20|3315.45|3315.45|3315.45|3315.45|3315.45|3315.45|3315.45|3315.45|0
1650440460000|2022-04-20 07:41:00|3315.66|3315.66|3315.48|3315.48|3315.66|3315.66|3315.48|3315.48|0
1650440470000|2022-04-20 07:41:10|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|0
1650440500000|2022-04-20 07:41:40|3315.53|3315.53|3315.53|3315.53|3315.53|3315.53|3315.53|3315.53|0
1650440510000|2022-04-20 07:41:50|3315.61|3315.61|3315.63|3315.63|3315.63|3315.63|3315.53|3315.53|0
1650440520000|2022-04-20 07:42:00|3315.71|3315.71|3315.71|3315.71|3315.71|3315.71|3315.71|3315.71|0
1650440530000|2022-04-20 07:42:10|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|0
1650440540000|2022-04-20 07:42:20|3315.89|3315.89|3315.79|3315.79|3315.89|3315.89|3315.79|3315.79|0
1650440560000|2022-04-20 07:42:40|3315.86|3315.86|3315.86|3315.86|3315.86|3315.86|3315.86|3315.86|0
1650440570000|2022-04-20 07:42:50|3315.19|3315.19|3315.35|3315.35|3315.43|3315.43|3315.19|3315.19|0
1650440580000|2022-04-20 07:43:00|3315.45|3315.45|3315.53|3315.53|3315.53|3315.53|3315.45|3315.45|0
1650440590000|2022-04-20 07:43:10|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|0
1650440620000|2022-04-20 07:43:40|3315.95|3315.95|3315.95|3315.95|3315.95|3315.95|3315.95|3315.95|0
1650440640000|2022-04-20 07:44:00|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|0
1650440680000|2022-04-20 07:44:40|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|0
1650440690000|2022-04-20 07:44:50|3315.84|3315.84|3317.21|3317.21|3317.21|3317.21|3315.84|3315.84|0
1650440700000|2022-04-20 07:45:00|3317.39|3317.39|3317.23|3317.23|3317.39|3317.39|3317.23|3317.23|0
1650440710000|2022-04-20 07:45:10|3317.16|3317.16|3317.32|3317.32|3317.32|3317.32|3317.16|3317.16|0
1650440720000|2022-04-20 07:45:20|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|0
1650440730000|2022-04-20 07:45:30|3317.47|3317.47|3318.03|3318.03|3318.03|3318.03|3317.47|3317.47|0
1650440750000|2022-04-20 07:45:50|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|0
1650440760000|2022-04-20 07:46:00|3317.97|3317.97|3318.15|3318.15|3318.15|3318.15|3317.97|3317.97|0
1650440770000|2022-04-20 07:46:10|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|0
1650440780000|2022-04-20 07:46:20|3318.01|3318.01|3318.17|3318.17|3318.17|3318.17|3318.01|3318.01|0
1650440790000|2022-04-20 07:46:30|3318.21|3318.21|3318.91|3318.91|3318.91|3318.91|3318.21|3318.21|0
1650440810000|2022-04-20 07:46:50|3318.95|3318.95|3318.95|3318.95|3318.95|3318.95|3318.95|3318.95|0
1650440820000|2022-04-20 07:47:00|3319.05|3319.05|3319.05|3319.05|3319.05|3319.05|3319.05|3319.05|0
1650440840000|2022-04-20 07:47:20|3319.38|3319.38|3319.46|3319.46|3319.46|3319.46|3319.3|3319.3|0
1650440850000|2022-04-20 07:47:30|3319.58|3319.58|3320.65|3320.65|3320.65|3320.65|3319.58|3319.58|0
1650440860000|2022-04-20 07:47:40|3320.73|3320.73|3320.73|3320.73|3320.73|3320.73|3320.73|3320.73|0
1650440880000|2022-04-20 07:48:00|3320.55|3320.55|3320.76|3320.76|3320.76|3320.76|3320.55|3320.55|0
1650440890000|2022-04-20 07:48:10|3320.52|3320.52|3320.6|3320.6|3320.6|3320.6|3320.52|3320.52|0
1650440900000|2022-04-20 07:48:20|3320.68|3320.68|3321.34|3321.34|3321.34|3321.34|3320.68|3320.68|0
1650440910000|2022-04-20 07:48:30|3321.42|3321.42|3321.42|3321.42|3321.42|3321.42|3321.42|3321.42|0
1650440920000|2022-04-20 07:48:40|3321.51|3321.51|3321.51|3321.51|3321.51|3321.51|3321.51|3321.51|0
1650440940000|2022-04-20 07:49:00|3321.72|3321.72|3322.32|3322.32|3322.32|3322.32|3321.72|3321.72|0
1650440950000|2022-04-20 07:49:10|3322.39|3322.39|3322.39|3322.39|3322.39|3322.39|3322.39|3322.39|0
1650440960000|2022-04-20 07:49:20|3323.39|3323.39|3323.39|3323.39|3323.39|3323.39|3323.39|3323.39|0
1650440970000|2022-04-20 07:49:30|3323.06|3323.06|3323.39|3323.39|3323.39|3323.39|3322.97|3322.97|0
1650440980000|2022-04-20 07:49:40|3323.49|3323.49|3323.59|3323.59|3323.59|3323.59|3323.49|3323.49|0
1650441000000|2022-04-20 07:50:00|3323.67|3323.67|3325.34|3325.34|3325.34|3325.34|3323.46|3323.46|0
1650441010000|2022-04-20 07:50:10|3325.41|3325.41|3325.2|3325.2|3325.41|3325.41|3325.2|3325.2|0
1650441020000|2022-04-20 07:50:20|3325.13|3325.13|3325.05|3325.05|3325.13|3325.13|3325.05|3325.05|0
1650441030000|2022-04-20 07:50:30|3325.39|3325.39|3325.34|3325.34|3325.39|3325.39|3325.34|3325.34|0
1650441040000|2022-04-20 07:50:40|3325.24|3325.24|3325.19|3325.19|3325.24|3325.24|3325.19|3325.19|0
1650441100000|2022-04-20 07:51:40|3325.11|3325.11|3325.11|3325.11|3325.11|3325.11|3325.11|3325.11|0
1650441110000|2022-04-20 07:51:50|3324.95|3324.95|3325.03|3325.03|3325.03|3325.03|3324.88|3324.88|0
1650441130000|2022-04-20 07:52:10|3324.63|3324.63|3324.63|3324.63|3324.63|3324.63|3324.63|3324.63|0
1650441150000|2022-04-20 07:52:30|3324.71|3324.71|3324.63|3324.63|3324.71|3324.71|3324.63|3324.63|0
1650441180000|2022-04-20 07:53:00|3324.79|3324.79|3325.05|3325.05|3325.05|3325.05|3324.79|3324.79|0
1650441190000|2022-04-20 07:53:10|3324.89|3324.89|3324.56|3324.56|3324.89|3324.89|3324.56|3324.56|0
1650441210000|2022-04-20 07:53:30|3324.48|3324.48|3324.48|3324.48|3324.48|3324.48|3324.48|3324.48|0
1650441230000|2022-04-20 07:53:50|3324.27|3324.27|3323.68|3323.68|3324.27|3324.27|3323.68|3323.68|0
1650441240000|2022-04-20 07:54:00|3323.6|3323.6|3323.7|3323.7|3323.7|3323.7|3323.6|3323.6|0
1650441260000|2022-04-20 07:54:20|3323.78|3323.78|3323.78|3323.78|3323.78|3323.78|3323.78|3323.78|0
1650441300000|2022-04-20 07:55:00|3324.04|3324.04|3323.53|3323.53|3324.04|3324.04|3323.53|3323.53|0
1650441310000|2022-04-20 07:55:10|3323.03|3323.03|3323.03|3323.03|3323.03|3323.03|3323.03|3323.03|0
1650441320000|2022-04-20 07:55:20|3323.37|3323.37|3323.37|3323.37|3323.37|3323.37|3323.37|3323.37|0
1650441330000|2022-04-20 07:55:30|3323.61|3323.61|3324.04|3324.04|3324.04|3324.04|3323.61|3323.61|0
1650441350000|2022-04-20 07:55:50|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|0
1650441360000|2022-04-20 07:56:00|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|3323.3|0
1650441380000|2022-04-20 07:56:20|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|0
1650441390000|2022-04-20 07:56:30|3322.76|3322.76|3322.67|3322.67|3322.76|3322.76|3322.67|3322.67|0
1650441400000|2022-04-20 07:56:40|3322.74|3322.74|3322.79|3322.79|3322.79|3322.79|3322.74|3322.74|0
1650441410000|2022-04-20 07:56:50|3322.65|3322.65|3322.65|3322.65|3322.65|3322.65|3322.65|3322.65|0
1650441440000|2022-04-20 07:57:20|3322.45|3322.45|3321.78|3321.78|3322.45|3322.45|3321.78|3321.78|0
1650441450000|2022-04-20 07:57:30|3322.13|3322.13|3322.13|3322.13|3322.13|3322.13|3322.13|3322.13|0
1650441520000|2022-04-20 07:58:40|3322.24|3322.24|3321.92|3321.92|3322.24|3322.24|3321.92|3321.92|0
1650441530000|2022-04-20 07:58:50|3321.96|3321.96|3321.96|3321.96|3321.96|3321.96|3321.96|3321.96|0
1650441560000|2022-04-20 07:59:20|3321.63|3321.63|3321.63|3321.63|3321.63|3321.63|3321.63|3321.63|0
1650441580000|2022-04-20 07:59:40|3322.29|3322.29|3322.26|3322.26|3322.37|3322.37|3322.26|3322.26|0
1650441590000|2022-04-20 07:59:50|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|3322.59|0
1650441600000|2022-04-20 08:00:00|3322.69|3322.69|3322.5|3322.5|3322.69|3322.69|3322.5|3322.5|0
1650441610000|2022-04-20 08:00:10|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|3322.94|0
1650441620000|2022-04-20 08:00:20|3322.97|3322.97|3323.05|3323.05|3323.05|3323.05|3322.97|3322.97|0
1650441660000|2022-04-20 08:01:00|3323.17|3323.17|3323.5|3323.5|3323.5|3323.5|3323.17|3323.17|0
1650441670000|2022-04-20 08:01:10|3323.71|3323.71|3326.37|3326.37|3326.37|3326.37|3323.71|3323.71|0
1650441680000|2022-04-20 08:01:20|3326.81|3326.81|3327.17|3327.17|3327.17|3327.17|3326.81|3326.81|0
1650441700000|2022-04-20 08:01:40|3326.82|3326.82|3326.82|3326.82|3326.82|3326.82|3326.82|3326.82|0
1650441750000|2022-04-20 08:02:30|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|0
1650441770000|2022-04-20 08:02:50|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|0
1650441780000|2022-04-20 08:03:00|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|0
1650441790000|2022-04-20 08:03:10|3326.95|3326.95|3326.95|3326.95|3326.95|3326.95|3326.95|3326.95|0
1650441810000|2022-04-20 08:03:30|3327.07|3327.07|3327.41|3327.41|3327.41|3327.41|3327.07|3327.07|0
1650441820000|2022-04-20 08:03:40|3327.52|3327.52|3327.68|3327.68|3327.68|3327.68|3327.52|3327.52|0
1650441830000|2022-04-20 08:03:50|3328.01|3328.01|3328.12|3328.12|3328.12|3328.12|3328.01|3328.01|0
1650441840000|2022-04-20 08:04:00|3328.47|3328.47|3330.41|3330.41|3330.41|3330.41|3328.47|3328.47|0
1650441860000|2022-04-20 08:04:20|3330.49|3330.49|3330.46|3330.46|3330.49|3330.49|3330.46|3330.46|0
1650441880000|2022-04-20 08:04:40|3330.31|3330.31|3330.97|3330.97|3330.97|3330.97|3330.31|3330.31|0
1650441910000|2022-04-20 08:05:10|3330.64|3330.64|3330.43|3330.43|3330.64|3330.64|3330.43|3330.43|0
1650441920000|2022-04-20 08:05:20|3330.39|3330.39|3330.12|3330.12|3330.39|3330.39|3330.12|3330.12|0
1650441930000|2022-04-20 08:05:30|3330.04|3330.04|3329.45|3329.45|3330.04|3330.04|3329.12|3329.12|0
1650441940000|2022-04-20 08:05:40|3329.68|3329.68|3329.75|3329.75|3329.75|3329.75|3329.68|3329.68|0
1650441950000|2022-04-20 08:05:50|3329.87|3329.87|3330.4|3330.4|3330.63|3330.63|3329.8|3329.8|0
1650441990000|2022-04-20 08:06:30|3330.23|3330.23|3330.23|3330.23|3330.23|3330.23|3330.23|3330.23|0
1650442000000|2022-04-20 08:06:40|3329.53|3329.53|3329.29|3329.29|3329.53|3329.53|3329.29|3329.29|0
1650442010000|2022-04-20 08:06:50|3328.96|3328.96|3328.96|3328.96|3328.96|3328.96|3328.96|3328.96|0
1650442020000|2022-04-20 08:07:00|3328.46|3328.46|3328.38|3328.38|3328.46|3328.46|3328.38|3328.38|0
1650442030000|2022-04-20 08:07:10|3328.34|3328.34|3328.34|3328.34|3328.34|3328.34|3328.34|3328.34|0
1650442060000|2022-04-20 08:07:40|3328.3|3328.3|3328.3|3328.3|3328.3|3328.3|3328.3|3328.3|0
1650442070000|2022-04-20 08:07:50|3328.14|3328.14|3328.14|3328.14|3328.14|3328.14|3328.14|3328.14|0
1650442080000|2022-04-20 08:08:00|3327.99|3327.99|3327.91|3327.91|3327.99|3327.99|3327.91|3327.91|0
1650442090000|2022-04-20 08:08:10|3327.84|3327.84|3328.01|3328.01|3328.01|3328.01|3327.84|3327.84|0
1650442100000|2022-04-20 08:08:20|3327.99|3327.99|3328.15|3328.15|3328.81|3328.81|3327.99|3327.99|0
1650442110000|2022-04-20 08:08:30|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|0
1650442130000|2022-04-20 08:08:50|3328.2|3328.2|3327.86|3327.86|3328.2|3328.2|3327.86|3327.86|0
1650442160000|2022-04-20 08:09:20|3327.89|3327.89|3327.89|3327.89|3327.89|3327.89|3327.89|3327.89|0
1650442180000|2022-04-20 08:09:40|3328.22|3328.22|3328.22|3328.22|3328.22|3328.22|3328.22|3328.22|0
1650442190000|2022-04-20 08:09:50|3328.32|3328.32|3328.32|3328.32|3328.32|3328.32|3328.32|3328.32|0
1650442200000|2022-04-20 08:10:00|3328.66|3328.66|3328.24|3328.24|3328.66|3328.66|3328.24|3328.24|0
1650442210000|2022-04-20 08:10:10|3328.02|3328.02|3328.02|3328.02|3328.02|3328.02|3328.02|3328.02|0
1650442220000|2022-04-20 08:10:20|3327.94|3327.94|3327.94|3327.94|3327.94|3327.94|3327.94|3327.94|0
1650442230000|2022-04-20 08:10:30|3327.87|3327.87|3327.63|3327.63|3327.87|3327.87|3327.63|3327.63|0
1650442240000|2022-04-20 08:10:40|3326.89|3326.89|3327.32|3327.32|3327.34|3327.34|3326.89|3326.89|0
1650442250000|2022-04-20 08:10:50|3327.24|3327.24|3327.24|3327.24|3327.24|3327.24|3327.24|3327.24|0
1650442260000|2022-04-20 08:11:00|3326.89|3326.89|3326.97|3326.97|3327.06|3327.06|3326.89|3326.89|0
1650442270000|2022-04-20 08:11:10|3327.08|3327.08|3327|3327|3327.11|3327.11|3327|3327|0
1650442280000|2022-04-20 08:11:20|3327.23|3327.23|3327.23|3327.23|3327.23|3327.23|3327.23|3327.23|0
1650442300000|2022-04-20 08:11:40|3327.34|3327.34|3327.58|3327.58|3327.58|3327.58|3327.34|3327.34|0
1650442320000|2022-04-20 08:12:00|3327.86|3327.86|3327.86|3327.86|3327.86|3327.86|3327.86|3327.86|0
1650442330000|2022-04-20 08:12:10|3327.79|3327.79|3327.79|3327.79|3327.79|3327.79|3327.79|3327.79|0
1650442340000|2022-04-20 08:12:20|3327.72|3327.72|3327.5|3327.5|3327.79|3327.79|3327.42|3327.42|0
1650442350000|2022-04-20 08:12:30|3327.74|3327.74|3327.58|3327.58|3327.74|3327.74|3327.58|3327.58|0
1650442380000|2022-04-20 08:13:00|3327.65|3327.65|3327.65|3327.65|3327.65|3327.65|3327.65|3327.65|0
1650442400000|2022-04-20 08:13:20|3327.32|3327.32|3326.98|3326.98|3327.32|3327.32|3326.98|3326.98|0
1650442450000|2022-04-20 08:14:10|3327.04|3327.04|3327.14|3327.14|3327.14|3327.14|3327.04|3327.04|0
1650442460000|2022-04-20 08:14:20|3327.22|3327.22|3327.22|3327.22|3327.22|3327.22|3327.22|3327.22|0
1650442510000|2022-04-20 08:15:10|3327.33|3327.33|3327.18|3327.18|3327.33|3327.33|3327.18|3327.18|0
1650442530000|2022-04-20 08:15:30|3327.25|3327.25|3327.25|3327.25|3327.25|3327.25|3327.25|3327.25|0
1650442540000|2022-04-20 08:15:40|3327.14|3327.14|3326.35|3326.35|3327.14|3327.14|3326.17|3326.17|0
1650442590000|2022-04-20 08:16:30|3326.68|3326.68|3327.02|3327.02|3327.02|3327.02|3326.68|3326.68|0
1650442600000|2022-04-20 08:16:40|3327.25|3327.25|3327.94|3327.94|3327.94|3327.94|3327.25|3327.25|0
1650442610000|2022-04-20 08:16:50|3328.05|3328.05|3328.05|3328.05|3328.05|3328.05|3328.05|3328.05|0
1650442640000|2022-04-20 08:17:20|3328.4|3328.4|3328.58|3328.58|3328.58|3328.58|3328.4|3328.4|0
1650442650000|2022-04-20 08:17:30|3328.75|3328.75|3328.75|3328.75|3328.75|3328.75|3328.75|3328.75|0
1650442660000|2022-04-20 08:17:40|3328.99|3328.99|3328.99|3328.99|3328.99|3328.99|3328.99|3328.99|0
1650442670000|2022-04-20 08:17:50|3328.83|3328.83|3328.83|3328.83|3328.83|3328.83|3328.83|3328.83|0
1650442680000|2022-04-20 08:18:00|3328.95|3328.95|3329.17|3329.17|3329.17|3329.17|3328.95|3328.95|0
1650442690000|2022-04-20 08:18:10|3329.24|3329.24|3329.4|3329.4|3329.4|3329.4|3329.24|3329.24|0
1650442700000|2022-04-20 08:18:20|3329.22|3329.22|3329.22|3329.22|3329.22|3329.22|3329.22|3329.22|0
1650442720000|2022-04-20 08:18:40|3329.17|3329.17|3329.15|3329.15|3329.17|3329.17|3329.15|3329.15|0
1650442780000|2022-04-20 08:19:40|3329.82|3329.82|3329.82|3329.82|3329.82|3329.82|3329.82|3329.82|0
1650442790000|2022-04-20 08:19:50|3329.48|3329.48|3329.48|3329.48|3329.48|3329.48|3329.48|3329.48|0
1650442800000|2022-04-20 08:20:00|3329.84|3329.84|3329.84|3329.84|3329.84|3329.84|3329.84|3329.84|0
1650442820000|2022-04-20 08:20:20|3329.76|3329.76|3329.63|3329.63|3329.76|3329.76|3329.63|3329.63|0
1650442890000|2022-04-20 08:21:30|3329.81|3329.81|3330.14|3330.14|3330.14|3330.14|3329.81|3329.81|0
1650442910000|2022-04-20 08:21:50|3330.22|3330.22|3330.22|3330.22|3330.22|3330.22|3330.22|3330.22|0
1650442940000|2022-04-20 08:22:20|3330.05|3330.05|3330.05|3330.05|3330.05|3330.05|3330.05|3330.05|0
1650442950000|2022-04-20 08:22:30|3329.96|3329.96|3329.96|3329.96|3329.96|3329.96|3329.96|3329.96|0
1650443020000|2022-04-20 08:23:40|3329.92|3329.92|3329.92|3329.92|3329.92|3329.92|3329.92|3329.92|0
1650443030000|2022-04-20 08:23:50|3329.88|3329.88|3329.88|3329.88|3329.88|3329.88|3329.88|3329.88|0
1650443050000|2022-04-20 08:24:10|3329.55|3329.55|3329.55|3329.55|3329.55|3329.55|3329.55|3329.55|0
1650443070000|2022-04-20 08:24:30|3329.65|3329.65|3329.83|3329.83|3329.83|3329.83|3329.65|3329.65|0
1650443080000|2022-04-20 08:24:40|3329.91|3329.91|3329.59|3329.59|3329.91|3329.91|3329.51|3329.51|0
1650443110000|2022-04-20 08:25:10|3329.43|3329.43|3329.47|3329.47|3329.47|3329.47|3329.27|3329.27|0
1650443180000|2022-04-20 08:26:20|3329.8|3329.8|3329.87|3329.87|3329.87|3329.87|3329.8|3329.8|0
1650443190000|2022-04-20 08:26:30|3330.21|3330.21|3330.88|3330.88|3330.88|3330.88|3330.21|3330.21|0
1650443210000|2022-04-20 08:26:50|3330.92|3330.92|3330.92|3330.92|3330.92|3330.92|3330.92|3330.92|0
1650443250000|2022-04-20 08:27:30|3330.59|3330.59|3330.59|3330.59|3330.59|3330.59|3330.59|3330.59|0
1650443260000|2022-04-20 08:27:40|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|0
1650443290000|2022-04-20 08:28:10|3330.72|3330.72|3331.05|3331.05|3331.05|3331.05|3330.72|3330.72|0
1650443310000|2022-04-20 08:28:30|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|3331.1|0
1650443320000|2022-04-20 08:28:40|3331.15|3331.15|3331.15|3331.15|3331.15|3331.15|3331.15|3331.15|0
1650443330000|2022-04-20 08:28:50|3331.23|3331.23|3331.23|3331.23|3331.23|3331.23|3331.23|3331.23|0
1650443370000|2022-04-20 08:29:30|3331.38|3331.38|3332.17|3332.17|3332.17|3332.17|3331.38|3331.38|0
1650443380000|2022-04-20 08:29:40|3332.6|3332.6|3333.72|3333.72|3333.72|3333.72|3332.6|3332.6|0
1650443390000|2022-04-20 08:29:50|3333.93|3333.93|3333.85|3333.85|3333.93|3333.93|3333.85|3333.85|0
1650443420000|2022-04-20 08:30:20|3334.08|3334.08|3334.47|3334.47|3334.47|3334.47|3334.08|3334.08|0
1650443430000|2022-04-20 08:30:30|3334.55|3334.55|3334.48|3334.48|3334.55|3334.55|3334.48|3334.48|0
1650443440000|2022-04-20 08:30:40|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|0
1650443450000|2022-04-20 08:30:50|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|0
1650443480000|2022-04-20 08:31:20|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|3334.32|0
1650443500000|2022-04-20 08:31:40|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|0
1650443530000|2022-04-20 08:32:10|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|0
1650443540000|2022-04-20 08:32:20|3334.82|3334.82|3334.98|3334.98|3334.98|3334.98|3334.82|3334.82|0
1650443550000|2022-04-20 08:32:30|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|0
1650443560000|2022-04-20 08:32:40|3335.14|3335.14|3335.57|3335.57|3335.57|3335.57|3335.14|3335.14|0
1650443570000|2022-04-20 08:32:50|3335.91|3335.91|3336.05|3336.05|3336.05|3336.05|3335.91|3335.91|0
1650443580000|2022-04-20 08:33:00|3336.14|3336.14|3336.21|3336.21|3336.21|3336.21|3336.14|3336.14|0
1650443590000|2022-04-20 08:33:10|3336.39|3336.39|3336.47|3336.47|3336.47|3336.47|3336.39|3336.39|0
1650443630000|2022-04-20 08:33:50|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|3336.39|0
1650443650000|2022-04-20 08:34:10|3336.46|3336.46|3336.47|3336.47|3336.47|3336.47|3336.39|3336.39|0
1650443670000|2022-04-20 08:34:30|3336.7|3336.7|3336.7|3336.7|3336.7|3336.7|3336.7|3336.7|0
1650443690000|2022-04-20 08:34:50|3337.04|3337.04|3337.04|3337.04|3337.04|3337.04|3337.04|3337.04|0
1650443700000|2022-04-20 08:35:00|3337.37|3337.37|3337.39|3337.39|3337.5|3337.5|3337.16|3337.16|0
1650443720000|2022-04-20 08:35:20|3337.31|3337.31|3337.23|3337.23|3337.31|3337.31|3337.23|3337.23|0
1650443730000|2022-04-20 08:35:30|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|0
1650443750000|2022-04-20 08:35:50|3336.8|3336.8|3336.87|3336.87|3336.87|3336.87|3336.8|3336.8|0
1650443760000|2022-04-20 08:36:00|3337.03|3337.03|3336.95|3336.95|3337.03|3337.03|3336.95|3336.95|0
1650443820000|2022-04-20 08:37:00|3336.61|3336.61|3335.95|3335.95|3336.61|3336.61|3335.95|3335.95|0
1650443840000|2022-04-20 08:37:20|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|0
1650443850000|2022-04-20 08:37:30|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|0
1650443910000|2022-04-20 08:38:30|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|0
1650443940000|2022-04-20 08:39:00|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|0
1650443960000|2022-04-20 08:39:20|3335.45|3335.45|3335.45|3335.45|3335.45|3335.45|3335.45|3335.45|0
1650443970000|2022-04-20 08:39:30|3335.43|3335.43|3334.42|3334.42|3335.43|3335.43|3334.42|3334.42|0
1650443980000|2022-04-20 08:39:40|3334.63|3334.63|3334.63|3334.63|3334.63|3334.63|3334.63|3334.63|0
1650444020000|2022-04-20 08:40:20|3334.27|3334.27|3333.71|3333.71|3334.45|3334.45|3333.71|3333.71|0
1650444030000|2022-04-20 08:40:30|3333.79|3333.79|3333.44|3333.44|3333.79|3333.79|3333.44|3333.44|0
1650444040000|2022-04-20 08:40:40|3333.51|3333.51|3333.58|3333.58|3333.58|3333.58|3333.51|3333.51|0
1650444050000|2022-04-20 08:40:50|3333.25|3333.25|3333.13|3333.13|3333.33|3333.33|3333.13|3333.13|0
1650444060000|2022-04-20 08:41:00|3332.71|3332.71|3332.63|3332.63|3332.71|3332.71|3332.63|3332.63|0
1650444100000|2022-04-20 08:41:40|3332.71|3332.71|3332.81|3332.81|3332.81|3332.81|3332.71|3332.71|0
1650444120000|2022-04-20 08:42:00|3332.77|3332.77|3332.77|3332.77|3332.77|3332.77|3332.77|3332.77|0
1650444130000|2022-04-20 08:42:10|3332.98|3332.98|3333.08|3333.08|3333.08|3333.08|3332.98|3332.98|0
1650444190000|2022-04-20 08:43:10|3333.19|3333.19|3333.19|3333.19|3333.19|3333.19|3333.19|3333.19|0
1650444240000|2022-04-20 08:44:00|3333.15|3333.15|3333.15|3333.15|3333.15|3333.15|3333.15|3333.15|0
1650444290000|2022-04-20 08:44:50|3333.32|3333.32|3333.32|3333.32|3333.32|3333.32|3333.32|3333.32|0
1650444300000|2022-04-20 08:45:00|3333.12|3333.12|3333.04|3333.04|3333.12|3333.12|3333.04|3333.04|0
1650444310000|2022-04-20 08:45:10|3333.12|3333.12|3332.79|3332.79|3333.12|3333.12|3332.71|3332.71|0
1650444320000|2022-04-20 08:45:20|3332.87|3332.87|3332.79|3332.79|3332.87|3332.87|3332.79|3332.79|0
1650444330000|2022-04-20 08:45:30|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|0
1650444340000|2022-04-20 08:45:40|3332.61|3332.61|3332.61|3332.61|3332.61|3332.61|3332.61|3332.61|0
1650444350000|2022-04-20 08:45:50|3332.41|3332.41|3332.41|3332.41|3332.41|3332.41|3332.41|3332.41|0
1650444370000|2022-04-20 08:46:10|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|0
1650444420000|2022-04-20 08:47:00|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|3332.72|0
1650444430000|2022-04-20 08:47:10|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|0
1650444440000|2022-04-20 08:47:20|3332.6|3332.6|3333.33|3333.33|3333.33|3333.33|3332.6|3332.6|0
1650444450000|2022-04-20 08:47:30|3333.17|3333.17|3333.17|3333.17|3333.17|3333.17|3333.17|3333.17|0
1650444460000|2022-04-20 08:47:40|3333.25|3333.25|3333.32|3333.32|3333.32|3333.32|3333.25|3333.25|0
1650444470000|2022-04-20 08:47:50|3333.99|3333.99|3334.32|3334.32|3334.32|3334.32|3333.99|3333.99|0
1650444480000|2022-04-20 08:48:00|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|3334.22|0
1650444500000|2022-04-20 08:48:20|3334.46|3334.46|3334.54|3334.54|3334.54|3334.54|3334.46|3334.46|0
1650444510000|2022-04-20 08:48:30|3334.62|3334.62|3334.62|3334.62|3334.62|3334.62|3334.62|3334.62|0
1650444530000|2022-04-20 08:48:50|3334.82|3334.82|3334.82|3334.82|3334.82|3334.82|3334.82|3334.82|0
1650444540000|2022-04-20 08:49:00|3334.9|3334.9|3334.98|3334.98|3334.98|3334.98|3334.9|3334.9|0
1650444560000|2022-04-20 08:49:20|3334.64|3334.64|3334.64|3334.64|3334.64|3334.64|3334.64|3334.64|0
1650444570000|2022-04-20 08:49:30|3334.87|3334.87|3334.4|3334.4|3334.87|3334.87|3334.4|3334.4|0
1650444580000|2022-04-20 08:49:40|3334.73|3334.73|3334.54|3334.54|3334.78|3334.78|3334.54|3334.54|0
1650444590000|2022-04-20 08:49:50|3334.37|3334.37|3334.62|3334.62|3334.62|3334.62|3334.37|3334.37|0
1650444600000|2022-04-20 08:50:00|3334.45|3334.45|3334.45|3334.45|3334.62|3334.62|3334.45|3334.45|0
1650444630000|2022-04-20 08:50:30|3334.52|3334.52|3334.52|3334.52|3334.52|3334.52|3334.52|3334.52|0
1650444640000|2022-04-20 08:50:40|3334.45|3334.45|3334.45|3334.45|3334.45|3334.45|3334.45|3334.45|0
1650444650000|2022-04-20 08:50:50|3334.78|3334.78|3334.45|3334.45|3334.78|3334.78|3334.45|3334.45|0
1650444710000|2022-04-20 08:51:50|3334.78|3334.78|3334.33|3334.33|3334.78|3334.78|3334.33|3334.33|0
1650444750000|2022-04-20 08:52:30|3334.43|3334.43|3334.43|3334.43|3334.43|3334.43|3334.43|3334.43|0
1650444800000|2022-04-20 08:53:20|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|0
1650444810000|2022-04-20 08:53:30|3334.49|3334.49|3334.72|3334.72|3334.72|3334.72|3334.49|3334.49|0
1650444900000|2022-04-20 08:55:00|3334.61|3334.61|3334.45|3334.45|3334.61|3334.61|3334.45|3334.45|0
1650444910000|2022-04-20 08:55:10|3334.56|3334.56|3334.56|3334.56|3334.56|3334.56|3334.56|3334.56|0
1650444930000|2022-04-20 08:55:30|3334.41|3334.41|3334.41|3334.41|3334.41|3334.41|3334.41|3334.41|0
1650444950000|2022-04-20 08:55:50|3334.61|3334.61|3334.69|3334.69|3334.69|3334.69|3334.61|3334.61|0
1650444960000|2022-04-20 08:56:00|3334.77|3334.77|3334.77|3334.77|3334.77|3334.77|3334.77|3334.77|0
1650444970000|2022-04-20 08:56:10|3334.87|3334.87|3334.98|3334.98|3334.98|3334.98|3334.87|3334.87|0
1650445030000|2022-04-20 08:57:10|3334.79|3334.79|3334.46|3334.46|3334.79|3334.79|3334.46|3334.46|0
1650445040000|2022-04-20 08:57:20|3334.64|3334.64|3334.56|3334.56|3334.64|3334.64|3334.56|3334.56|0
1650445050000|2022-04-20 08:57:30|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|0
1650445060000|2022-04-20 08:57:40|3334.46|3334.46|3334.46|3334.46|3334.46|3334.46|3334.46|3334.46|0
1650445070000|2022-04-20 08:57:50|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|0
1650445080000|2022-04-20 08:58:00|3334.18|3334.18|3334.29|3334.29|3334.29|3334.29|3334.18|3334.18|0
1650445090000|2022-04-20 08:58:10|3334.39|3334.39|3335.33|3335.33|3335.33|3335.33|3334.39|3334.39|0
1650445100000|2022-04-20 08:58:20|3335.49|3335.49|3335.41|3335.41|3335.49|3335.49|3335.41|3335.41|0
1650445110000|2022-04-20 08:58:30|3335.74|3335.74|3335.74|3335.74|3335.74|3335.74|3335.74|3335.74|0
1650445120000|2022-04-20 08:58:40|3335.41|3335.41|3335.55|3335.55|3335.55|3335.55|3335.41|3335.41|0
1650445130000|2022-04-20 08:58:50|3336.09|3336.09|3336.33|3336.33|3336.33|3336.33|3336.09|3336.09|0
1650445140000|2022-04-20 08:59:00|3336.5|3336.5|3336.35|3336.35|3336.5|3336.5|3336.35|3336.35|0
1650445160000|2022-04-20 08:59:20|3336.43|3336.43|3336.35|3336.35|3336.43|3336.43|3336.35|3336.35|0
1650445180000|2022-04-20 08:59:40|3336.55|3336.55|3336.55|3336.55|3336.55|3336.55|3336.55|3336.55|0
1650445190000|2022-04-20 08:59:50|3336.02|3336.02|3336.55|3336.55|3336.55|3336.55|3336.02|3336.02|0
1650445200000|2022-04-20 09:00:00|3336.65|3336.65|3335.98|3335.98|3336.65|3336.65|3335.98|3335.98|0
1650445210000|2022-04-20 09:00:10|3336.32|3336.32|3336.4|3336.4|3336.4|3336.4|3336.32|3336.32|0
1650445230000|2022-04-20 09:00:30|3336.37|3336.37|3336.58|3336.58|3336.58|3336.58|3336.37|3336.37|0
1650445240000|2022-04-20 09:00:40|3336.51|3336.51|3336.51|3336.51|3336.51|3336.51|3336.51|3336.51|0
1650445260000|2022-04-20 09:01:00|3336.43|3336.43|3336.43|3336.43|3336.43|3336.43|3336.43|3336.43|0
1650445270000|2022-04-20 09:01:10|3336.35|3336.35|3336.35|3336.35|3336.51|3336.51|3336.35|3336.35|0
1650445280000|2022-04-20 09:01:20|3336.68|3336.68|3336.76|3336.76|3336.84|3336.84|3336.68|3336.68|0
1650445300000|2022-04-20 09:01:40|3336.96|3336.96|3336.45|3336.45|3336.96|3336.96|3336.45|3336.45|0
1650445310000|2022-04-20 09:01:50|3336.34|3336.34|3335.9|3335.9|3336.34|3336.34|3335.9|3335.9|0
1650445320000|2022-04-20 09:02:00|3335.69|3335.69|3335.77|3335.77|3335.77|3335.77|3335.69|3335.69|0
1650445330000|2022-04-20 09:02:10|3336.11|3336.11|3336.91|3336.91|3336.91|3336.91|3336.11|3336.11|0
1650445340000|2022-04-20 09:02:20|3336.93|3336.93|3337.01|3337.01|3337.01|3337.01|3336.93|3336.93|0
1650445350000|2022-04-20 09:02:30|3336.93|3336.93|3337.24|3337.24|3337.24|3337.24|3336.9|3336.9|0
1650445360000|2022-04-20 09:02:40|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|0
1650445380000|2022-04-20 09:03:00|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|3337.37|0
1650445390000|2022-04-20 09:03:10|3337.7|3337.7|3337.7|3337.7|3337.7|3337.7|3337.7|3337.7|0
1650445420000|2022-04-20 09:03:40|3337.74|3337.74|3337.74|3337.74|3337.74|3337.74|3337.74|3337.74|0
1650445440000|2022-04-20 09:04:00|3337.82|3337.82|3337.82|3337.82|3337.82|3337.82|3337.82|3337.82|0
1650445470000|2022-04-20 09:04:30|3337.74|3337.74|3337.74|3337.74|3337.74|3337.74|3337.74|3337.74|0
1650445490000|2022-04-20 09:04:50|3337.82|3337.82|3337.82|3337.82|3337.82|3337.82|3337.82|3337.82|0
1650445530000|2022-04-20 09:05:30|3337.9|3337.9|3337.9|3337.9|3337.9|3337.9|3337.9|3337.9|0
1650445550000|2022-04-20 09:05:50|3338|3338|3338|3338|3338|3338|3338|3338|0
1650445560000|2022-04-20 09:06:00|3338.08|3338.08|3338.08|3338.08|3338.08|3338.08|3338.08|3338.08|0
1650445570000|2022-04-20 09:06:10|3338.39|3338.39|3338.86|3338.86|3338.86|3338.86|3338.39|3338.39|0
1650445580000|2022-04-20 09:06:20|3338.89|3338.89|3338.41|3338.41|3338.89|3338.89|3338.41|3338.41|0
1650445590000|2022-04-20 09:06:30|3338.29|3338.29|3338.47|3338.47|3338.47|3338.47|3338.29|3338.29|0
1650445620000|2022-04-20 09:07:00|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|0
1650445650000|2022-04-20 09:07:30|3338.2|3338.2|3338.2|3338.2|3338.2|3338.2|3338.2|3338.2|0
1650445660000|2022-04-20 09:07:40|3337.53|3337.53|3337.96|3337.96|3337.96|3337.96|3337.2|3337.2|0
1650445670000|2022-04-20 09:07:50|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|0
1650445700000|2022-04-20 09:08:20|3337.49|3337.49|3337.82|3337.82|3337.82|3337.82|3337.49|3337.49|0
1650445710000|2022-04-20 09:08:30|3337.78|3337.78|3337.78|3337.78|3337.78|3337.78|3337.78|3337.78|0
1650445730000|2022-04-20 09:08:50|3337.55|3337.55|3337.71|3337.71|3337.71|3337.71|3337.55|3337.55|0
1650445760000|2022-04-20 09:09:20|3337.76|3337.76|3337.76|3337.76|3337.76|3337.76|3337.76|3337.76|0
1650445800000|2022-04-20 09:10:00|3337.68|3337.68|3338.59|3338.59|3338.59|3338.59|3337.68|3337.68|0
1650445810000|2022-04-20 09:10:10|3338.48|3338.48|3338.71|3338.71|3338.71|3338.71|3338.14|3338.14|0
1650445830000|2022-04-20 09:10:30|3338.64|3338.64|3338.64|3338.64|3338.64|3338.64|3338.64|3338.64|0
1650445850000|2022-04-20 09:10:50|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|3338.18|0
1650445860000|2022-04-20 09:11:00|3338.29|3338.29|3338.41|3338.41|3338.41|3338.41|3338.29|3338.29|0
1650445880000|2022-04-20 09:11:20|3338.08|3338.08|3338.04|3338.04|3338.08|3338.08|3338.04|3338.04|0
1650445900000|2022-04-20 09:11:40|3337.7|3337.7|3337.83|3337.83|3337.83|3337.83|3337.7|3337.7|0
1650445910000|2022-04-20 09:11:50|3337.87|3337.87|3338.3|3338.3|3338.3|3338.3|3337.87|3337.87|0
1650445920000|2022-04-20 09:12:00|3338.37|3338.37|3338.37|3338.37|3338.37|3338.37|3338.37|3338.37|0
1650445930000|2022-04-20 09:12:10|3338.44|3338.44|3338.91|3338.91|3338.91|3338.91|3338.44|3338.44|0
1650445940000|2022-04-20 09:12:20|3338.99|3338.99|3338.99|3338.99|3338.99|3338.99|3338.99|3338.99|0
1650445950000|2022-04-20 09:12:30|3338.95|3338.95|3339.22|3339.22|3339.22|3339.22|3338.95|3338.95|0
1650445960000|2022-04-20 09:12:40|3339.18|3339.18|3339.25|3339.25|3339.25|3339.25|3339.18|3339.18|0
1650445980000|2022-04-20 09:13:00|3339.36|3339.36|3339.72|3339.72|3339.72|3339.72|3339.36|3339.36|0
1650445990000|2022-04-20 09:13:10|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|3339.8|0
1650446030000|2022-04-20 09:13:50|3339.47|3339.47|3339.47|3339.47|3339.47|3339.47|3339.47|3339.47|0
1650446040000|2022-04-20 09:14:00|3339.67|3339.67|3339.34|3339.34|3339.67|3339.67|3339.34|3339.34|0
1650446050000|2022-04-20 09:14:10|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|3339.27|0
1650446060000|2022-04-20 09:14:20|3339.35|3339.35|3339.35|3339.35|3339.35|3339.35|3339.35|3339.35|0
1650446080000|2022-04-20 09:14:40|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|3339.11|0
1650446090000|2022-04-20 09:14:50|3339.07|3339.07|3339.32|3339.32|3339.32|3339.32|3338.99|3338.99|0
1650446100000|2022-04-20 09:15:00|3339.66|3339.66|3340.07|3340.07|3340.07|3340.07|3339.66|3339.66|0
1650446130000|2022-04-20 09:15:30|3339.4|3339.4|3339.12|3339.12|3339.4|3339.4|3339.12|3339.12|0
1650446150000|2022-04-20 09:15:50|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|0
1650446170000|2022-04-20 09:16:10|3338.71|3338.71|3339.49|3339.49|3339.49|3339.49|3338.71|3338.71|0
1650446180000|2022-04-20 09:16:20|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|0
1650446220000|2022-04-20 09:17:00|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|0
1650446250000|2022-04-20 09:17:30|3339.4|3339.4|3339.4|3339.4|3339.4|3339.4|3339.4|3339.4|0
1650446270000|2022-04-20 09:17:50|3339.09|3339.09|3339.09|3339.09|3339.09|3339.09|3339.09|3339.09|0
1650446280000|2022-04-20 09:18:00|3338.91|3338.91|3338.87|3338.87|3338.91|3338.91|3338.87|3338.87|0
1650446290000|2022-04-20 09:18:10|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|0
1650446300000|2022-04-20 09:18:20|3338.76|3338.76|3338.34|3338.34|3338.76|3338.76|3338.34|3338.34|0
1650446310000|2022-04-20 09:18:30|3338.42|3338.42|3338.42|3338.42|3338.42|3338.42|3338.42|3338.42|0
1650446320000|2022-04-20 09:18:40|3338.57|3338.57|3338.73|3338.73|3338.73|3338.73|3338.57|3338.57|0
1650446360000|2022-04-20 09:19:20|3338.65|3338.65|3338.65|3338.65|3338.65|3338.65|3338.65|3338.65|0
1650446390000|2022-04-20 09:19:50|3338.32|3338.32|3338.24|3338.24|3338.32|3338.32|3338.24|3338.24|0
1650446400000|2022-04-20 09:20:00|3338.53|3338.53|3338.42|3338.42|3338.53|3338.53|3338.42|3338.42|0
1650446410000|2022-04-20 09:20:10|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|0
1650446420000|2022-04-20 09:20:20|3338.42|3338.42|3338.33|3338.33|3338.42|3338.42|3338.33|3338.33|0
1650446440000|2022-04-20 09:20:40|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|0
1650446470000|2022-04-20 09:21:10|3338.45|3338.45|3338.45|3338.45|3338.45|3338.45|3338.45|3338.45|0
1650446490000|2022-04-20 09:21:30|3338.4|3338.4|3338.4|3338.4|3338.4|3338.4|3338.4|3338.4|0
1650446530000|2022-04-20 09:22:10|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|0
1650446540000|2022-04-20 09:22:20|3337.86|3337.86|3337.52|3337.52|3337.86|3337.86|3337.52|3337.52|0
1650446570000|2022-04-20 09:22:50|3337.73|3337.73|3337.73|3337.73|3337.73|3337.73|3337.73|3337.73|0
1650446600000|2022-04-20 09:23:20|3337.59|3337.59|3337.59|3337.59|3337.59|3337.59|3337.59|3337.59|0
1650446610000|2022-04-20 09:23:30|3338.33|3338.33|3338.33|3338.33|3338.33|3338.33|3338.33|3338.33|0
1650446640000|2022-04-20 09:24:00|3338.51|3338.51|3338.55|3338.55|3338.98|3338.98|3338.51|3338.51|0
1650446670000|2022-04-20 09:24:30|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|0
1650446680000|2022-04-20 09:24:40|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|3338.06|0
1650446700000|2022-04-20 09:25:00|3338.39|3338.39|3338.06|3338.06|3338.39|3338.39|3338.06|3338.06|0
1650446710000|2022-04-20 09:25:10|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|0
1650446720000|2022-04-20 09:25:20|3338.06|3338.06|3338.06|3338.06|3338.28|3338.28|3338.06|3338.06|0
1650446730000|2022-04-20 09:25:30|3338.17|3338.17|3338.44|3338.44|3338.44|3338.44|3338.17|3338.17|0
1650446740000|2022-04-20 09:25:40|3338.6|3338.6|3338.52|3338.52|3338.6|3338.6|3338.52|3338.52|0
1650446750000|2022-04-20 09:25:50|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|0
1650446780000|2022-04-20 09:26:20|3338.52|3338.52|3338.6|3338.6|3338.6|3338.6|3338.52|3338.52|0
1650446800000|2022-04-20 09:26:40|3338.64|3338.64|3338.74|3338.74|3338.74|3338.74|3338.64|3338.64|0
1650446810000|2022-04-20 09:26:50|3338.87|3338.87|3338.95|3338.95|3338.95|3338.95|3338.8|3338.8|0
1650446820000|2022-04-20 09:27:00|3339.28|3339.28|3339.28|3339.28|3339.28|3339.28|3339.28|3339.28|0
1650446830000|2022-04-20 09:27:10|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|0
1650446850000|2022-04-20 09:27:30|3339.28|3339.28|3339.11|3339.11|3339.28|3339.28|3339.11|3339.11|0
1650446870000|2022-04-20 09:27:50|3338.77|3338.77|3338.77|3338.77|3338.77|3338.77|3338.77|3338.77|0
1650446920000|2022-04-20 09:28:40|3338.75|3338.75|3338.77|3338.77|3338.77|3338.77|3338.75|3338.75|0
1650446930000|2022-04-20 09:28:50|3338.69|3338.69|3338.36|3338.36|3338.69|3338.69|3338.36|3338.36|0
1650446950000|2022-04-20 09:29:10|3338.57|3338.57|3338.2|3338.2|3338.57|3338.57|3338.2|3338.2|0
1650446960000|2022-04-20 09:29:20|3338.29|3338.29|3338.29|3338.29|3338.29|3338.29|3338.29|3338.29|0
1650446970000|2022-04-20 09:29:30|3338.03|3338.03|3338.03|3338.03|3338.03|3338.03|3338.03|3338.03|0
1650447000000|2022-04-20 09:30:00|3337.2|3337.2|3336.97|3336.97|3337.2|3337.2|3336.97|3336.97|0
1650447010000|2022-04-20 09:30:10|3337.07|3337.07|3337.92|3337.92|3337.92|3337.92|3337.07|3337.07|0
1650447030000|2022-04-20 09:30:30|3338|3338|3338.04|3338.04|3338.04|3338.04|3338|3338|0
1650447060000|2022-04-20 09:31:00|3338|3338|3338.04|3338.04|3338.04|3338.04|3338|3338|0
1650447070000|2022-04-20 09:31:10|3338.25|3338.25|3338.65|3338.65|3338.65|3338.65|3338.25|3338.25|0
1650447090000|2022-04-20 09:31:30|3338.7|3338.7|3338.7|3338.7|3338.7|3338.7|3338.7|3338.7|0
1650447110000|2022-04-20 09:31:50|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|0
1650447120000|2022-04-20 09:32:00|3339.12|3339.12|3338.87|3338.87|3339.12|3339.12|3338.79|3338.79|0
1650447130000|2022-04-20 09:32:10|3338.91|3338.91|3339.03|3339.03|3339.03|3339.03|3338.91|3338.91|0
1650447160000|2022-04-20 09:32:40|3338.95|3338.95|3338.95|3338.95|3338.95|3338.95|3338.95|3338.95|0
1650447170000|2022-04-20 09:32:50|3339.16|3339.16|3338.82|3338.82|3339.16|3339.16|3338.82|3338.82|0
1650447180000|2022-04-20 09:33:00|3339.06|3339.06|3339.02|3339.02|3339.06|3339.06|3339.02|3339.02|0
1650447220000|2022-04-20 09:33:40|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|0
1650447230000|2022-04-20 09:33:50|3339|3339|3338.92|3338.92|3339|3339|3338.92|3338.92|0
1650447260000|2022-04-20 09:34:20|3339.15|3339.15|3339.15|3339.15|3339.15|3339.15|3339.15|3339.15|0
1650447270000|2022-04-20 09:34:30|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|0
1650447290000|2022-04-20 09:34:50|3339.64|3339.64|3339.73|3339.73|3339.73|3339.73|3339.64|3339.64|0
1650447300000|2022-04-20 09:35:00|3339.8|3339.8|3340|3340|3340|3340|3339.8|3339.8|0
1650447310000|2022-04-20 09:35:10|3339.88|3339.88|3339.88|3339.88|3339.88|3339.88|3339.88|3339.88|0
1650447320000|2022-04-20 09:35:20|3340.22|3340.22|3339.81|3339.81|3340.22|3340.22|3339.81|3339.81|0
1650447330000|2022-04-20 09:35:30|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|0
1650447340000|2022-04-20 09:35:40|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|0
1650447380000|2022-04-20 09:36:20|3340.12|3340.12|3339.95|3339.95|3340.12|3340.12|3339.71|3339.71|0
1650447390000|2022-04-20 09:36:30|3339.77|3339.77|3340.25|3340.25|3340.56|3340.56|3339.77|3339.77|0
1650447400000|2022-04-20 09:36:40|3340.35|3340.35|3339.85|3339.85|3340.43|3340.43|3339.85|3339.85|0
1650447410000|2022-04-20 09:36:50|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|3339.75|0
1650447420000|2022-04-20 09:37:00|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|0
1650447440000|2022-04-20 09:37:20|3339.75|3339.75|3339.66|3339.66|3339.75|3339.75|3339.32|3339.32|0
1650447450000|2022-04-20 09:37:30|3339.7|3339.7|3339.7|3339.7|3339.7|3339.7|3339.7|3339.7|0
1650447470000|2022-04-20 09:37:50|3339.77|3339.77|3339.77|3339.77|3339.77|3339.77|3339.77|3339.77|0
1650447500000|2022-04-20 09:38:20|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|3339.69|0
1650447530000|2022-04-20 09:38:50|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|0
1650447570000|2022-04-20 09:39:30|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|0
1650447630000|2022-04-20 09:40:30|3339.95|3339.95|3339.74|3339.74|3339.95|3339.95|3339.74|3339.74|0
1650447640000|2022-04-20 09:40:40|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|0
1650447680000|2022-04-20 09:41:20|3339.31|3339.31|3339.2|3339.2|3339.31|3339.31|3339.2|3339.2|0
1650447690000|2022-04-20 09:41:30|3339.45|3339.45|3339.07|3339.07|3339.45|3339.45|3339.07|3339.07|0
1650447710000|2022-04-20 09:41:50|3339.4|3339.4|3339.29|3339.29|3339.4|3339.4|3339.29|3339.29|0
1650447720000|2022-04-20 09:42:00|3339.4|3339.4|3339.32|3339.32|3339.4|3339.4|3339.18|3339.18|0
1650447740000|2022-04-20 09:42:20|3339.46|3339.46|3338.58|3338.58|3339.46|3339.46|3338.58|3338.58|0
1650447750000|2022-04-20 09:42:30|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|3338.92|0
1650447770000|2022-04-20 09:42:50|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|3339.03|0
1650447820000|2022-04-20 09:43:40|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|3339.36|0
1650447860000|2022-04-20 09:44:20|3339.12|3339.12|3339.12|3339.12|3339.12|3339.12|3339.12|3339.12|0
1650447870000|2022-04-20 09:44:30|3338.89|3338.89|3338.89|3338.89|3338.89|3338.89|3338.89|3338.89|0
1650447910000|2022-04-20 09:45:10|3339.12|3339.12|3339.04|3339.04|3339.12|3339.12|3339.04|3339.04|0
1650447930000|2022-04-20 09:45:30|3339.13|3339.13|3339.24|3339.24|3339.24|3339.24|3339.13|3339.13|0
1650447960000|2022-04-20 09:46:00|3339.42|3339.42|3339.42|3339.42|3339.42|3339.42|3339.42|3339.42|0
1650447970000|2022-04-20 09:46:10|3339.75|3339.75|3339.83|3339.83|3339.83|3339.83|3339.75|3339.75|0
1650447990000|2022-04-20 09:46:30|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|3339.73|0
1650448020000|2022-04-20 09:47:00|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|0
1650448030000|2022-04-20 09:47:10|3339.54|3339.54|3339.62|3339.62|3339.62|3339.62|3339.54|3339.54|0
1650448050000|2022-04-20 09:47:30|3339.54|3339.54|3339.62|3339.62|3339.62|3339.62|3339.54|3339.54|0
1650448190000|2022-04-20 09:49:50|3339.7|3339.7|3339.74|3339.74|3339.74|3339.74|3339.7|3339.7|0
1650448200000|2022-04-20 09:50:00|3339.92|3339.92|3340.02|3340.02|3340.02|3340.02|3339.92|3339.92|0
1650448210000|2022-04-20 09:50:10|3340.13|3340.13|3340.24|3340.24|3340.24|3340.24|3340.13|3340.13|0
1650448220000|2022-04-20 09:50:20|3340.55|3340.55|3340.55|3340.55|3340.55|3340.55|3340.55|3340.55|0
1650448230000|2022-04-20 09:50:30|3340.65|3340.65|3340.65|3340.65|3340.65|3340.65|3340.65|3340.65|0
1650448280000|2022-04-20 09:51:20|3340.58|3340.58|3340.58|3340.58|3340.58|3340.58|3340.58|3340.58|0
1650448290000|2022-04-20 09:51:30|3340.78|3340.78|3340.78|3340.78|3340.78|3340.78|3340.78|3340.78|0
1650448310000|2022-04-20 09:51:50|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|0
1650448320000|2022-04-20 09:52:00|3341.19|3341.19|3341.27|3341.27|3341.27|3341.27|3341.19|3341.19|0
1650448370000|2022-04-20 09:52:50|3341.43|3341.43|3341.43|3341.43|3341.43|3341.43|3341.43|3341.43|0
1650448400000|2022-04-20 09:53:20|3341.51|3341.51|3341.71|3341.71|3341.71|3341.71|3341.51|3341.51|0
1650448430000|2022-04-20 09:53:50|3341.76|3341.76|3342.09|3342.09|3342.09|3342.09|3341.76|3341.76|0
1650448440000|2022-04-20 09:54:00|3341.92|3341.92|3341.92|3341.92|3341.92|3341.92|3341.92|3341.92|0
1650448470000|2022-04-20 09:54:30|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|0
1650448490000|2022-04-20 09:54:50|3341.94|3341.94|3341.94|3341.94|3341.94|3341.94|3341.94|3341.94|0
1650448520000|2022-04-20 09:55:20|3342.05|3342.05|3341.3|3341.3|3342.05|3342.05|3341.3|3341.3|0
1650448540000|2022-04-20 09:55:40|3341.12|3341.12|3341.08|3341.08|3341.12|3341.12|3341.08|3341.08|0
1650448550000|2022-04-20 09:55:50|3341|3341|3341|3341|3341|3341|3341|3341|0
1650448560000|2022-04-20 09:56:00|3340.9|3340.9|3340.9|3340.9|3340.9|3340.9|3340.9|3340.9|0
1650448570000|2022-04-20 09:56:10|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|0
1650448600000|2022-04-20 09:56:40|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|0
1650448660000|2022-04-20 09:57:40|3341.43|3341.43|3341.43|3341.43|3341.43|3341.43|3341.43|3341.43|0
1650448670000|2022-04-20 09:57:50|3341.09|3341.09|3341.09|3341.09|3341.09|3341.09|3341.09|3341.09|0
1650448680000|2022-04-20 09:58:00|3341.8|3341.8|3341.72|3341.72|3341.8|3341.8|3341.72|3341.72|0
1650448690000|2022-04-20 09:58:10|3341.61|3341.61|3341.53|3341.53|3341.61|3341.61|3341.53|3341.53|0
1650448710000|2022-04-20 09:58:30|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|0
1650448740000|2022-04-20 09:59:00|3341.96|3341.96|3341.96|3341.96|3341.96|3341.96|3341.96|3341.96|0
1650448760000|2022-04-20 09:59:20|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|0
1650448790000|2022-04-20 09:59:50|3341.81|3341.81|3341.89|3341.89|3341.89|3341.89|3341.81|3341.81|0
1650448800000|2022-04-20 10:00:00|3341.85|3341.85|3341.85|3341.85|3341.85|3341.85|3341.85|3341.85|0
1650448900000|2022-04-20 10:01:40|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|0
1650448910000|2022-04-20 10:01:50|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|0
1650448930000|2022-04-20 10:02:10|3341.85|3341.85|3341.85|3341.85|3341.85|3341.85|3341.85|3341.85|0
1650448970000|2022-04-20 10:02:50|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|0
1650448990000|2022-04-20 10:03:10|3341.75|3341.75|3341.75|3341.75|3341.75|3341.75|3341.75|3341.75|0
1650449010000|2022-04-20 10:03:30|3342.08|3342.08|3342.08|3342.08|3342.08|3342.08|3342.08|3342.08|0
1650449020000|2022-04-20 10:03:40|3342.16|3342.16|3342.16|3342.16|3342.16|3342.16|3342.16|3342.16|0
1650449060000|2022-04-20 10:04:20|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|0
1650449120000|2022-04-20 10:05:20|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|0
1650449130000|2022-04-20 10:05:30|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|3341.95|0
1650449140000|2022-04-20 10:05:40|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|3341.78|0
1650449150000|2022-04-20 10:05:50|3341.6|3341.6|3341.78|3341.78|3341.78|3341.78|3341.6|3341.6|0
1650449160000|2022-04-20 10:06:00|3341.6|3341.6|3341.39|3341.39|3341.6|3341.6|3341.22|3341.22|0
1650449180000|2022-04-20 10:06:20|3341.22|3341.22|3341.3|3341.3|3341.3|3341.3|3341.22|3341.22|0
1650449200000|2022-04-20 10:06:40|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|0
1650449210000|2022-04-20 10:06:50|3340.94|3340.94|3340.94|3340.94|3341.12|3341.12|3340.94|3340.94|0
1650449220000|2022-04-20 10:07:00|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|3341.12|0
1650449230000|2022-04-20 10:07:10|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|0
1650449240000|2022-04-20 10:07:20|3340.89|3340.89|3340.94|3340.94|3340.94|3340.94|3340.86|3340.86|0
1650449250000|2022-04-20 10:07:30|3341|3341|3341|3341|3341|3341|3341|3341|0
1650449270000|2022-04-20 10:07:50|3341.66|3341.66|3341.33|3341.33|3341.66|3341.66|3341.33|3341.33|0
1650449280000|2022-04-20 10:08:00|3341.51|3341.51|3341.68|3341.68|3341.68|3341.68|3341.51|3341.51|0
1650449320000|2022-04-20 10:08:40|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|0
1650449370000|2022-04-20 10:09:30|3341.86|3341.86|3341.97|3341.97|3341.97|3341.97|3341.86|3341.86|0
1650449380000|2022-04-20 10:09:40|3342.25|3342.25|3342.4|3342.4|3342.4|3342.4|3342.25|3342.25|0
1650449390000|2022-04-20 10:09:50|3342.56|3342.56|3343.37|3343.37|3343.37|3343.37|3342.56|3342.56|0
1650449400000|2022-04-20 10:10:00|3343.29|3343.29|3343.26|3343.26|3343.29|3343.29|3343.19|3343.19|0
1650449410000|2022-04-20 10:10:10|3343.38|3343.38|3343.48|3343.48|3343.48|3343.48|3343.38|3343.38|0
1650449430000|2022-04-20 10:10:30|3343.56|3343.56|3343.56|3343.56|3343.56|3343.56|3343.56|3343.56|0
1650449440000|2022-04-20 10:10:40|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|0
1650449450000|2022-04-20 10:10:50|3343.73|3343.73|3344.09|3344.09|3344.09|3344.09|3343.73|3343.73|0
1650449460000|2022-04-20 10:11:00|3344.16|3344.16|3344.16|3344.16|3344.16|3344.16|3344.16|3344.16|0
1650449480000|2022-04-20 10:11:20|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|0
1650449510000|2022-04-20 10:11:50|3344.57|3344.57|3344.57|3344.57|3344.57|3344.57|3344.57|3344.57|0
1650449520000|2022-04-20 10:12:00|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|3344.49|0
1650449540000|2022-04-20 10:12:20|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|0
1650449560000|2022-04-20 10:12:40|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|0
1650449610000|2022-04-20 10:13:30|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|3344.43|0
1650449630000|2022-04-20 10:13:50|3344.27|3344.27|3344.19|3344.19|3344.27|3344.27|3344.19|3344.19|0
1650449640000|2022-04-20 10:14:00|3344.11|3344.11|3343.96|3343.96|3344.11|3344.11|3343.96|3343.96|0
1650449700000|2022-04-20 10:15:00|3343.73|3343.73|3343.73|3343.73|3343.73|3343.73|3343.73|3343.73|0
1650449720000|2022-04-20 10:15:20|3343.97|3343.97|3343.97|3343.97|3343.97|3343.97|3343.97|3343.97|0
1650449730000|2022-04-20 10:15:30|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|0
1650449750000|2022-04-20 10:15:50|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|0
1650449780000|2022-04-20 10:16:20|3344.17|3344.17|3344.17|3344.17|3344.17|3344.17|3344.17|3344.17|0
1650449820000|2022-04-20 10:17:00|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|0
1650449830000|2022-04-20 10:17:10|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|0
1650449870000|2022-04-20 10:17:50|3343.73|3343.73|3343.81|3343.81|3343.81|3343.81|3343.73|3343.73|0
1650449910000|2022-04-20 10:18:30|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|3343.89|0
1650449940000|2022-04-20 10:19:00|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|0
1650449950000|2022-04-20 10:19:10|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|0
1650449980000|2022-04-20 10:19:40|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|0
1650450000000|2022-04-20 10:20:00|3343.67|3343.67|3343.67|3343.67|3343.67|3343.67|3343.67|3343.67|0
1650450010000|2022-04-20 10:20:10|3343.59|3343.59|3343.47|3343.47|3343.59|3343.59|3343.47|3343.47|0
1650450020000|2022-04-20 10:20:20|3343.51|3343.51|3343.47|3343.47|3343.51|3343.51|3343.47|3343.47|0
1650450030000|2022-04-20 10:20:30|3343.36|3343.36|3343.4|3343.4|3343.4|3343.4|3343.36|3343.36|0
1650450060000|2022-04-20 10:21:00|3343.32|3343.32|3343.4|3343.4|3343.4|3343.4|3343.32|3343.32|0
1650450070000|2022-04-20 10:21:10|3343.06|3343.06|3342.73|3342.73|3343.06|3343.06|3342.73|3342.73|0
1650450080000|2022-04-20 10:21:20|3342.99|3342.99|3342.82|3342.82|3342.99|3342.99|3342.82|3342.82|0
1650450100000|2022-04-20 10:21:40|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|0
1650450160000|2022-04-20 10:22:40|3342.85|3342.85|3342.85|3342.85|3342.85|3342.85|3342.85|3342.85|0
1650450180000|2022-04-20 10:23:00|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|0
1650450190000|2022-04-20 10:23:10|3343.34|3343.34|3343.34|3343.34|3343.34|3343.34|3343.34|3343.34|0
1650450230000|2022-04-20 10:23:50|3343.55|3343.55|3343.76|3343.76|3343.76|3343.76|3343.55|3343.55|0
1650450250000|2022-04-20 10:24:10|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|0
1650450300000|2022-04-20 10:25:00|3343.62|3343.62|3343.62|3343.62|3343.62|3343.62|3343.62|3343.62|0
1650450310000|2022-04-20 10:25:10|3343.45|3343.45|3343.66|3343.66|3343.66|3343.66|3343.45|3343.45|0
1650450320000|2022-04-20 10:25:20|3343.45|3343.45|3343.45|3343.45|3343.45|3343.45|3343.45|3343.45|0
1650450330000|2022-04-20 10:25:30|3343.34|3343.34|3343.26|3343.26|3343.37|3343.37|3343.26|3343.26|0
1650450370000|2022-04-20 10:26:10|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|0
1650450400000|2022-04-20 10:26:40|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|0
1650450470000|2022-04-20 10:27:50|3343.26|3343.26|3343.26|3343.26|3343.26|3343.26|3343.26|3343.26|0
1650450480000|2022-04-20 10:28:00|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|3343.16|0
1650450500000|2022-04-20 10:28:20|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|0
1650450530000|2022-04-20 10:28:50|3343.3|3343.3|3343.3|3343.3|3343.3|3343.3|3343.3|3343.3|0
1650450550000|2022-04-20 10:29:10|3343.22|3343.22|3343.22|3343.22|3343.22|3343.22|3343.22|3343.22|0
1650450560000|2022-04-20 10:29:20|3343.25|3343.25|3343.25|3343.25|3343.25|3343.25|3343.25|3343.25|0
1650450570000|2022-04-20 10:29:30|3342.97|3342.97|3343.01|3343.01|3343.01|3343.01|3342.97|3342.97|0
1650450620000|2022-04-20 10:30:20|3343.09|3343.09|3342.97|3342.97|3343.09|3343.09|3342.97|3342.97|0
1650450670000|2022-04-20 10:31:10|3343.3|3343.3|3343.3|3343.3|3343.3|3343.3|3343.3|3343.3|0
1650450690000|2022-04-20 10:31:30|3342.97|3342.97|3342.97|3342.97|3342.97|3342.97|3342.97|3342.97|0
1650450700000|2022-04-20 10:31:40|3342.89|3342.89|3343.09|3343.09|3343.09|3343.09|3342.89|3342.89|0
1650450730000|2022-04-20 10:32:10|3342.97|3342.97|3342.89|3342.89|3342.97|3342.97|3342.89|3342.89|0
1650450760000|2022-04-20 10:32:40|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|3342.73|0
1650450770000|2022-04-20 10:32:50|3342.89|3342.89|3343.05|3343.05|3343.05|3343.05|3342.89|3342.89|0
1650450830000|2022-04-20 10:33:50|3342.93|3342.93|3342.93|3342.93|3342.93|3342.93|3342.93|3342.93|0
1650450860000|2022-04-20 10:34:20|3342.85|3342.85|3342.93|3342.93|3342.93|3342.93|3342.85|3342.85|0
1650450870000|2022-04-20 10:34:30|3342.86|3342.86|3342.86|3342.86|3342.86|3342.86|3342.86|3342.86|0
1650450880000|2022-04-20 10:34:40|3342.9|3342.9|3342.9|3342.9|3342.9|3342.9|3342.9|3342.9|0
1650450940000|2022-04-20 10:35:40|3342.66|3342.66|3342.66|3342.66|3342.66|3342.66|3342.66|3342.66|0
1650450960000|2022-04-20 10:36:00|3342.74|3342.74|3342.74|3342.74|3342.74|3342.74|3342.74|3342.74|0
1650450990000|2022-04-20 10:36:30|3342.64|3342.64|3342.64|3342.64|3342.64|3342.64|3342.64|3342.64|0
1650451000000|2022-04-20 10:36:40|3342.3|3342.3|3342.3|3342.3|3342.3|3342.3|3342.3|3342.3|0
1650451020000|2022-04-20 10:37:00|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|3342.41|0
1650451030000|2022-04-20 10:37:10|3342.49|3342.49|3342.59|3342.59|3342.59|3342.59|3342.41|3342.41|0
1650451080000|2022-04-20 10:38:00|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|0
1650451090000|2022-04-20 10:38:10|3342.6|3342.6|3342.6|3342.6|3342.6|3342.6|3342.6|3342.6|0
1650451100000|2022-04-20 10:38:20|3342.52|3342.52|3342.52|3342.52|3342.52|3342.52|3342.52|3342.52|0
1650451110000|2022-04-20 10:38:30|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|0
1650451120000|2022-04-20 10:38:40|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|0
1650451180000|2022-04-20 10:39:40|3342.38|3342.38|3342.38|3342.38|3342.38|3342.38|3342.38|3342.38|0
1650451200000|2022-04-20 10:40:00|3342.18|3342.18|3342.08|3342.08|3342.18|3342.18|3342.08|3342.08|0
1650451220000|2022-04-20 10:40:20|3342.06|3342.06|3342.03|3342.03|3342.06|3342.06|3342.03|3342.03|0
1650451230000|2022-04-20 10:40:30|3341.99|3341.99|3342.1|3342.1|3342.1|3342.1|3341.99|3341.99|0
1650451260000|2022-04-20 10:41:00|3342.02|3342.02|3342.02|3342.02|3342.02|3342.02|3342.02|3342.02|0
1650451270000|2022-04-20 10:41:10|3341.69|3341.69|3341.69|3341.69|3341.69|3341.69|3341.69|3341.69|0
1650451280000|2022-04-20 10:41:20|3341.61|3341.61|3341.77|3341.77|3341.77|3341.77|3341.61|3341.61|0
1650451290000|2022-04-20 10:41:30|3341.66|3341.66|3341.66|3341.66|3341.66|3341.66|3341.66|3341.66|0
1650451320000|2022-04-20 10:42:00|3341.55|3341.55|3341.55|3341.55|3341.55|3341.55|3341.55|3341.55|0
1650451340000|2022-04-20 10:42:20|3341.22|3341.22|3341.22|3341.22|3341.22|3341.22|3341.22|3341.22|0
1650451480000|2022-04-20 10:44:40|3341.18|3341.18|3341.18|3341.18|3341.18|3341.18|3341.18|3341.18|0
1650451510000|2022-04-20 10:45:10|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|3341.41|0
1650451520000|2022-04-20 10:45:20|3341.2|3341.2|3341.25|3341.25|3341.25|3341.25|3341.2|3341.2|0
1650451530000|2022-04-20 10:45:30|3341.22|3341.22|3341.75|3341.75|3341.75|3341.75|3341.22|3341.22|0
1650451540000|2022-04-20 10:45:40|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|3341.83|0
1650451550000|2022-04-20 10:45:50|3342.14|3342.14|3342.14|3342.14|3342.14|3342.14|3342.14|3342.14|0
1650451620000|2022-04-20 10:47:00|3342.06|3342.06|3343.22|3343.22|3343.22|3343.22|3342.06|3342.06|0
1650451630000|2022-04-20 10:47:10|3343.25|3343.25|3343.27|3343.27|3343.27|3343.27|3343.25|3343.25|0
1650451650000|2022-04-20 10:47:30|3342.94|3342.94|3342.94|3342.94|3342.98|3342.98|3342.94|3342.94|0
1650451660000|2022-04-20 10:47:40|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|0
1650451670000|2022-04-20 10:47:50|3342.91|3342.91|3342.87|3342.87|3342.91|3342.91|3342.87|3342.87|0
1650451690000|2022-04-20 10:48:10|3342.66|3342.66|3342.71|3342.71|3342.71|3342.71|3342.66|3342.66|0
1650451700000|2022-04-20 10:48:20|3342.76|3342.76|3342.76|3342.76|3342.76|3342.76|3342.76|3342.76|0
1650451710000|2022-04-20 10:48:30|3342.74|3342.74|3342.66|3342.66|3342.74|3342.74|3342.66|3342.66|0
1650451740000|2022-04-20 10:49:00|3342.33|3342.33|3342.33|3342.33|3342.33|3342.33|3342.33|3342.33|0
1650451770000|2022-04-20 10:49:30|3342.17|3342.17|3342.22|3342.22|3342.22|3342.22|3342.15|3342.15|0
1650451780000|2022-04-20 10:49:40|3342.33|3342.33|3342.4|3342.4|3342.4|3342.4|3342.33|3342.33|0
1650451790000|2022-04-20 10:49:50|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|0
1650451810000|2022-04-20 10:50:10|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|3341.84|0
1650451870000|2022-04-20 10:51:10|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|0
1650451900000|2022-04-20 10:51:40|3342.55|3342.55|3342.76|3342.76|3342.76|3342.76|3342.55|3342.55|0
1650451910000|2022-04-20 10:51:50|3342.87|3342.87|3342.87|3342.87|3342.87|3342.87|3342.87|3342.87|0
1650451920000|2022-04-20 10:52:00|3342.79|3342.79|3342.86|3342.86|3342.86|3342.86|3342.79|3342.79|0
1650451950000|2022-04-20 10:52:30|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|0
1650451960000|2022-04-20 10:52:40|3342.93|3342.93|3343.64|3343.64|3343.64|3343.64|3342.93|3342.93|0
1650451970000|2022-04-20 10:52:50|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|0
1650451980000|2022-04-20 10:53:00|3343.78|3343.78|3344.11|3344.11|3344.11|3344.11|3343.78|3343.78|0
1650452030000|2022-04-20 10:53:50|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|3344.19|0
1650452050000|2022-04-20 10:54:10|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|3344.53|0
1650452060000|2022-04-20 10:54:20|3344.6|3344.6|3344.6|3344.6|3344.6|3344.6|3344.6|3344.6|0
1650452070000|2022-04-20 10:54:30|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|3344.68|0
1650452080000|2022-04-20 10:54:40|3344.76|3344.76|3344.76|3344.76|3344.76|3344.76|3344.76|3344.76|0
1650452120000|2022-04-20 10:55:20|3344.87|3344.87|3345.4|3345.4|3345.4|3345.4|3344.87|3344.87|0
1650452130000|2022-04-20 10:55:30|3345.5|3345.5|3345.58|3345.58|3345.58|3345.58|3345.5|3345.5|0
1650452150000|2022-04-20 10:55:50|3345.68|3345.68|3345.68|3345.68|3345.68|3345.68|3345.68|3345.68|0
1650452160000|2022-04-20 10:56:00|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|0
1650452180000|2022-04-20 10:56:20|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|0
1650452220000|2022-04-20 10:57:00|3345.91|3345.91|3345.91|3345.91|3345.91|3345.91|3345.91|3345.91|0
1650452250000|2022-04-20 10:57:30|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|0
1650452270000|2022-04-20 10:57:50|3346.23|3346.23|3346.05|3346.05|3346.23|3346.23|3346.05|3346.05|0
1650452290000|2022-04-20 10:58:10|3346.23|3346.23|3346.63|3346.63|3346.63|3346.63|3346.23|3346.23|0
1650452300000|2022-04-20 10:58:20|3346.52|3346.52|3347.37|3347.37|3347.48|3347.48|3346.52|3346.52|0
1650452330000|2022-04-20 10:58:50|3347.42|3347.42|3347.42|3347.42|3347.42|3347.42|3347.42|3347.42|0
1650452360000|2022-04-20 10:59:20|3347.5|3347.5|3347.33|3347.33|3347.5|3347.5|3347.33|3347.33|0
1650452380000|2022-04-20 10:59:40|3347.53|3347.53|3347.87|3347.87|3347.87|3347.87|3347.53|3347.53|0
1650452390000|2022-04-20 10:59:50|3347.76|3347.76|3347.43|3347.43|3347.76|3347.76|3347.43|3347.43|0
1650452400000|2022-04-20 11:00:00|3347.27|3347.27|3346.65|3346.65|3347.27|3347.27|3346.65|3346.65|0
1650452410000|2022-04-20 11:00:10|3346.56|3346.56|3346.74|3346.74|3346.74|3346.74|3346.56|3346.56|0
1650452460000|2022-04-20 11:01:00|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|0
1650452470000|2022-04-20 11:01:10|3346.62|3346.62|3346.58|3346.58|3346.66|3346.66|3346.58|3346.58|0
1650452490000|2022-04-20 11:01:30|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|0
1650452520000|2022-04-20 11:02:00|3346.11|3346.11|3346.11|3346.11|3346.11|3346.11|3346.11|3346.11|0
1650452540000|2022-04-20 11:02:20|3345.98|3345.98|3345.81|3345.81|3345.98|3345.98|3345.81|3345.81|0
1650452550000|2022-04-20 11:02:30|3345.91|3345.91|3345.99|3345.99|3345.99|3345.99|3345.91|3345.91|0
1650452560000|2022-04-20 11:02:40|3345.89|3345.89|3345.6|3345.6|3345.89|3345.89|3345.49|3345.49|0
1650452570000|2022-04-20 11:02:50|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|0
1650452580000|2022-04-20 11:03:00|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|0
1650452630000|2022-04-20 11:03:50|3345.68|3345.68|3345.76|3345.76|3345.76|3345.76|3345.68|3345.68|0
1650452650000|2022-04-20 11:04:10|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|0
1650452660000|2022-04-20 11:04:20|3345.82|3345.82|3345.84|3345.84|3345.84|3345.84|3345.82|3345.82|0
1650452670000|2022-04-20 11:04:30|3345.63|3345.63|3345.52|3345.52|3345.63|3345.63|3345.52|3345.52|0
1650452680000|2022-04-20 11:04:40|3345.63|3345.63|3345.3|3345.3|3345.63|3345.63|3345.3|3345.3|0
1650452700000|2022-04-20 11:05:00|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|0
1650452760000|2022-04-20 11:06:00|3345.28|3345.28|3345.28|3345.28|3345.28|3345.28|3345.28|3345.28|0
1650452800000|2022-04-20 11:06:40|3344.94|3344.94|3345.03|3345.03|3345.03|3345.03|3344.94|3344.94|0
1650452820000|2022-04-20 11:07:00|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|0
1650452830000|2022-04-20 11:07:10|3345.53|3345.53|3344.61|3344.61|3345.53|3345.53|3344.53|3344.53|0
1650452880000|2022-04-20 11:08:00|3344.77|3344.77|3345.23|3345.23|3345.23|3345.23|3344.77|3344.77|0
1650452900000|2022-04-20 11:08:20|3345.1|3345.1|3345.1|3345.1|3345.1|3345.1|3345.1|3345.1|0
1650452940000|2022-04-20 11:09:00|3345.22|3345.22|3344.84|3344.84|3345.31|3345.31|3344.84|3344.84|0
1650452950000|2022-04-20 11:09:10|3344.81|3344.81|3344.81|3344.81|3344.81|3344.81|3344.81|3344.81|0
1650452960000|2022-04-20 11:09:20|3344.6|3344.6|3345.22|3345.22|3345.3|3345.3|3344.6|3344.6|0
1650452970000|2022-04-20 11:09:30|3345.1|3345.1|3345.1|3345.1|3345.1|3345.1|3345.1|3345.1|0
1650452980000|2022-04-20 11:09:40|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|0
1650452990000|2022-04-20 11:09:50|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|3344.56|0
1650453000000|2022-04-20 11:10:00|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|0
1650453030000|2022-04-20 11:10:30|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|3344.07|0
1650453050000|2022-04-20 11:10:50|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|0
1650453060000|2022-04-20 11:11:00|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|3343.94|0
1650453150000|2022-04-20 11:12:30|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|0
1650453170000|2022-04-20 11:12:50|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|0
1650453190000|2022-04-20 11:13:10|3343.67|3343.67|3343.67|3343.67|3343.67|3343.67|3343.67|3343.67|0
1650453200000|2022-04-20 11:13:20|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|3343.78|0
1650453310000|2022-04-20 11:15:10|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|0
1650453320000|2022-04-20 11:15:20|3344.78|3344.78|3344.78|3344.78|3345.11|3345.11|3344.78|3344.78|0
1650453350000|2022-04-20 11:15:50|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|3344.45|0
1650453470000|2022-04-20 11:17:50|3344.34|3344.34|3344.02|3344.02|3344.34|3344.34|3344.02|3344.02|0
1650453480000|2022-04-20 11:18:00|3344.35|3344.35|3344.33|3344.33|3344.35|3344.35|3344.33|3344.33|0
1650453490000|2022-04-20 11:18:10|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|3344.28|0
1650453510000|2022-04-20 11:18:30|3344.19|3344.19|3343.14|3343.14|3344.29|3344.29|3342.97|3342.97|0
1650453520000|2022-04-20 11:18:40|3343.06|3343.06|3342.8|3342.8|3343.06|3343.06|3342.8|3342.8|0
1650453540000|2022-04-20 11:19:00|3342.72|3342.72|3342.72|3342.72|3342.72|3342.72|3342.72|3342.72|0
1650453550000|2022-04-20 11:19:10|3342.79|3342.79|3342.86|3342.86|3342.86|3342.86|3342.79|3342.79|0
1650453570000|2022-04-20 11:19:30|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|0
1650453580000|2022-04-20 11:19:40|3342.79|3342.79|3343.08|3343.08|3343.08|3343.08|3342.79|3342.79|0
1650453610000|2022-04-20 11:20:10|3342.97|3342.97|3342.97|3342.97|3342.97|3342.97|3342.97|3342.97|0
1650453620000|2022-04-20 11:20:20|3342.9|3342.9|3342.7|3342.7|3342.97|3342.97|3342.7|3342.7|0
1650453630000|2022-04-20 11:20:30|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|0
1650453640000|2022-04-20 11:20:40|3342.6|3342.6|3342.65|3342.65|3342.65|3342.65|3342.6|3342.6|0
1650453660000|2022-04-20 11:21:00|3342.88|3342.88|3342.88|3342.88|3342.88|3342.88|3342.88|3342.88|0
1650453690000|2022-04-20 11:21:30|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|0
1650453710000|2022-04-20 11:21:50|3342.47|3342.47|3342.47|3342.47|3342.47|3342.47|3342.47|3342.47|0
1650453740000|2022-04-20 11:22:20|3342.82|3342.82|3342.82|3342.82|3342.82|3342.82|3342.82|3342.82|0
1650453770000|2022-04-20 11:22:50|3342.74|3342.74|3342.88|3342.88|3342.88|3342.88|3342.74|3342.74|0
1650453880000|2022-04-20 11:24:40|3342.83|3342.83|3342.83|3342.83|3342.83|3342.83|3342.83|3342.83|0
1650453890000|2022-04-20 11:24:50|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|0
1650453910000|2022-04-20 11:25:10|3343.09|3343.09|3343.09|3343.09|3343.09|3343.09|3343.09|3343.09|0
1650453930000|2022-04-20 11:25:30|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|0
1650453960000|2022-04-20 11:26:00|3342.91|3342.91|3342.91|3342.91|3342.91|3342.91|3342.91|3342.91|0
1650454000000|2022-04-20 11:26:40|3342.69|3342.69|3342.76|3342.76|3342.76|3342.76|3342.69|3342.69|0
1650454020000|2022-04-20 11:27:00|3342.72|3342.72|3342.64|3342.64|3342.72|3342.72|3342.64|3342.64|0
1650454030000|2022-04-20 11:27:10|3343.31|3343.31|3343.49|3343.49|3343.49|3343.49|3343.31|3343.31|0
1650454050000|2022-04-20 11:27:30|3343.15|3343.15|3343.27|3343.27|3343.27|3343.27|3343.15|3343.15|0
1650454110000|2022-04-20 11:28:30|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|3343.36|0
1650454180000|2022-04-20 11:29:40|3343.78|3343.78|3343.88|3343.88|3343.88|3343.88|3343.78|3343.78|0
1650454200000|2022-04-20 11:30:00|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|0
1650454210000|2022-04-20 11:30:10|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|0
1650454240000|2022-04-20 11:30:40|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|0
1650454280000|2022-04-20 11:31:20|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|0
1650454370000|2022-04-20 11:32:50|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|3343.74|0
1650454440000|2022-04-20 11:34:00|3343.69|3343.69|3344.05|3344.05|3344.05|3344.05|3343.69|3343.69|0
1650454460000|2022-04-20 11:34:20|3343.95|3343.95|3343.95|3343.95|3343.95|3343.95|3343.95|3343.95|0
1650454480000|2022-04-20 11:34:40|3343.88|3343.88|3343.88|3343.88|3343.88|3343.88|3343.88|3343.88|0
1650454490000|2022-04-20 11:34:50|3343.96|3343.96|3343.96|3343.96|3343.96|3343.96|3343.96|3343.96|0
1650454510000|2022-04-20 11:35:10|3343.89|3343.89|3344.06|3344.06|3344.06|3344.06|3343.89|3343.89|0
1650454520000|2022-04-20 11:35:20|3344.24|3344.24|3343.79|3343.79|3344.24|3344.24|3343.79|3343.79|0
1650454600000|2022-04-20 11:36:40|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|0
1650454620000|2022-04-20 11:37:00|3343.69|3343.69|3343.69|3343.69|3343.69|3343.69|3343.69|3343.69|0
1650454630000|2022-04-20 11:37:10|3343.51|3343.51|3343.69|3343.69|3343.69|3343.69|3343.51|3343.51|0
1650454670000|2022-04-20 11:37:50|3343.61|3343.61|3343.45|3343.45|3343.61|3343.61|3343.45|3343.45|0
1650454680000|2022-04-20 11:38:00|3343.38|3343.38|3343.38|3343.38|3343.38|3343.38|3343.38|3343.38|0
1650454700000|2022-04-20 11:38:20|3343.17|3343.17|3342.83|3342.83|3343.17|3343.17|3342.83|3342.83|0
1650454760000|2022-04-20 11:39:20|3342.5|3342.5|3342.5|3342.5|3342.5|3342.5|3342.5|3342.5|0
1650454780000|2022-04-20 11:39:40|3342.34|3342.34|3342.34|3342.34|3342.34|3342.34|3342.34|3342.34|0
1650454840000|2022-04-20 11:40:40|3342.26|3342.26|3342.26|3342.26|3342.26|3342.26|3342.26|3342.26|0
1650454860000|2022-04-20 11:41:00|3342.15|3342.15|3341.97|3341.97|3342.15|3342.15|3341.97|3341.97|0
1650454870000|2022-04-20 11:41:10|3342.18|3342.18|3341.96|3341.96|3342.18|3342.18|3341.96|3341.96|0
1650454880000|2022-04-20 11:41:20|3341.98|3341.98|3342.01|3342.01|3342.01|3342.01|3341.98|3341.98|0
1650454890000|2022-04-20 11:41:30|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|0
1650454910000|2022-04-20 11:41:50|3341.59|3341.59|3341.59|3341.59|3341.59|3341.59|3341.59|3341.59|0
1650454920000|2022-04-20 11:42:00|3341.93|3341.93|3341.59|3341.59|3341.93|3341.93|3341.59|3341.59|0
1650454930000|2022-04-20 11:42:10|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|0
1650454950000|2022-04-20 11:42:30|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|3341.45|0
1650454960000|2022-04-20 11:42:40|3341.11|3341.11|3341.11|3341.11|3341.11|3341.11|3341.11|3341.11|0
1650454980000|2022-04-20 11:43:00|3340.95|3340.95|3340.95|3340.95|3340.95|3340.95|3340.95|3340.95|0
1650455000000|2022-04-20 11:43:20|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|0
1650455010000|2022-04-20 11:43:30|3340.69|3340.69|3340.69|3340.69|3340.69|3340.69|3340.69|3340.69|0
1650455030000|2022-04-20 11:43:50|3340.52|3340.52|3340.67|3340.67|3340.69|3340.69|3340.52|3340.52|0
1650455040000|2022-04-20 11:44:00|3341|3341|3340.49|3340.49|3341|3341|3340.49|3340.49|0
1650455060000|2022-04-20 11:44:20|3340.33|3340.33|3340.67|3340.67|3340.67|3340.67|3340.33|3340.33|0
1650455080000|2022-04-20 11:44:40|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|0
1650455090000|2022-04-20 11:44:50|3340.88|3340.88|3341.14|3341.14|3341.14|3341.14|3340.88|3340.88|0
1650455100000|2022-04-20 11:45:00|3341.38|3341.38|3341.23|3341.23|3341.38|3341.38|3341.23|3341.23|0
1650455130000|2022-04-20 11:45:30|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|3341.89|0
1650455160000|2022-04-20 11:46:00|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|0
1650455170000|2022-04-20 11:46:10|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|0
1650455180000|2022-04-20 11:46:20|3342.09|3342.09|3341.85|3341.85|3342.09|3342.09|3341.85|3341.85|0
1650455190000|2022-04-20 11:46:30|3341.77|3341.77|3342.01|3342.01|3342.01|3342.01|3341.77|3341.77|0
1650455200000|2022-04-20 11:46:40|3341.8|3341.8|3341.9|3341.9|3341.9|3341.9|3341.8|3341.8|0
1650455230000|2022-04-20 11:47:10|3342|3342|3342|3342|3342|3342|3342|3342|0
1650455280000|2022-04-20 11:48:00|3341.67|3341.67|3340.73|3340.73|3341.67|3341.67|3340.73|3340.73|0
1650455290000|2022-04-20 11:48:10|3340.81|3340.81|3340.81|3340.81|3340.81|3340.81|3340.81|3340.81|0
1650455340000|2022-04-20 11:49:00|3340.6|3340.6|3340.6|3340.6|3340.6|3340.6|3340.6|3340.6|0
1650455370000|2022-04-20 11:49:30|3340.68|3340.68|3341.01|3341.01|3341.01|3341.01|3340.68|3340.68|0
1650455380000|2022-04-20 11:49:40|3341.35|3341.35|3341.35|3341.35|3341.35|3341.35|3341.35|3341.35|0
1650455410000|2022-04-20 11:50:10|3341.27|3341.27|3341.27|3341.27|3341.27|3341.27|3341.27|3341.27|0
1650455420000|2022-04-20 11:50:20|3341.56|3341.56|3343.41|3343.41|3343.41|3343.41|3341.56|3341.56|0
1650455430000|2022-04-20 11:50:30|3343.53|3343.53|3343.78|3343.78|3344.1|3344.1|3343.53|3343.53|0
1650455440000|2022-04-20 11:50:40|3343.71|3343.71|3343.58|3343.58|3343.71|3343.71|3343.58|3343.58|0
1650455450000|2022-04-20 11:50:50|3343.37|3343.37|3343.36|3343.36|3343.44|3343.44|3343.36|3343.36|0
1650455460000|2022-04-20 11:51:00|3343.27|3343.27|3342.6|3342.6|3343.27|3343.27|3342.6|3342.6|0
1650455470000|2022-04-20 11:51:10|3342.64|3342.64|3342.64|3342.64|3342.64|3342.64|3342.47|3342.47|0
1650455480000|2022-04-20 11:51:20|3342.6|3342.6|3342.6|3342.6|3342.6|3342.6|3342.6|3342.6|0
1650455490000|2022-04-20 11:51:30|3342.49|3342.49|3342.54|3342.54|3342.54|3342.54|3342.49|3342.49|0
1650455500000|2022-04-20 11:51:40|3342.43|3342.43|3342.32|3342.32|3342.43|3342.43|3342.32|3342.32|0
1650455530000|2022-04-20 11:52:10|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|0
1650455540000|2022-04-20 11:52:20|3342.39|3342.39|3342.47|3342.47|3342.47|3342.47|3342.39|3342.39|0
1650455560000|2022-04-20 11:52:40|3342.31|3342.31|3342.39|3342.39|3342.39|3342.39|3342.31|3342.31|0
1650455570000|2022-04-20 11:52:50|3342.43|3342.43|3342.43|3342.43|3342.43|3342.43|3342.43|3342.43|0
1650455580000|2022-04-20 11:53:00|3342.52|3342.52|3342.5|3342.5|3342.52|3342.52|3342.39|3342.39|0
1650455590000|2022-04-20 11:53:10|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|0
1650455640000|2022-04-20 11:54:00|3342.55|3342.55|3342.55|3342.55|3342.55|3342.55|3342.55|3342.55|0
1650455650000|2022-04-20 11:54:10|3342.47|3342.47|3342.09|3342.09|3342.47|3342.47|3342.09|3342.09|0
1650455660000|2022-04-20 11:54:20|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|0
1650455690000|2022-04-20 11:54:50|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|0
1650455750000|2022-04-20 11:55:50|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|0
1650455760000|2022-04-20 11:56:00|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|0
1650455770000|2022-04-20 11:56:10|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|0
1650455790000|2022-04-20 11:56:30|3341.85|3341.85|3341.78|3341.78|3341.85|3341.85|3341.78|3341.78|0
1650455800000|2022-04-20 11:56:40|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|0
1650455810000|2022-04-20 11:56:50|3341.42|3341.42|3341.46|3341.46|3341.46|3341.46|3341.35|3341.35|0
1650455820000|2022-04-20 11:57:00|3341.37|3341.37|3341.14|3341.14|3341.37|3341.37|3341.14|3341.14|0
1650455830000|2022-04-20 11:57:10|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|0
1650455850000|2022-04-20 11:57:30|3340.97|3340.97|3340.97|3340.97|3340.97|3340.97|3340.97|3340.97|0
1650455860000|2022-04-20 11:57:40|3340.78|3340.78|3340.87|3340.87|3340.87|3340.87|3340.78|3340.78|0
1650455880000|2022-04-20 11:58:00|3340.67|3340.67|3340.59|3340.59|3340.67|3340.67|3340.59|3340.59|0
1650455890000|2022-04-20 11:58:10|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|0
1650455900000|2022-04-20 11:58:20|3340.84|3340.84|3340.76|3340.76|3340.84|3340.84|3340.76|3340.76|0
1650455960000|2022-04-20 11:59:20|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|0
1650455980000|2022-04-20 11:59:40|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|3340.53|0
1650456000000|2022-04-20 12:00:00|3340.45|3340.45|3339.1|3339.1|3340.45|3340.45|3339.1|3339.1|0
1650456010000|2022-04-20 12:00:10|3339.02|3339.02|3339.1|3339.1|3339.1|3339.1|3339.02|3339.02|0
1650456040000|2022-04-20 12:00:40|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|0
1650456050000|2022-04-20 12:00:50|3338.84|3338.84|3339.01|3339.01|3339.01|3339.01|3338.84|3338.84|0
1650456060000|2022-04-20 12:01:00|3339.05|3339.05|3339.05|3339.05|3339.05|3339.05|3339.05|3339.05|0
1650456080000|2022-04-20 12:01:20|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|3338.88|0
1650456090000|2022-04-20 12:01:30|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|3338.81|0
1650456110000|2022-04-20 12:01:50|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|0
1650456130000|2022-04-20 12:02:10|3338.36|3338.36|3338.28|3338.28|3338.36|3338.36|3338.28|3338.28|0
1650456140000|2022-04-20 12:02:20|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|0
1650456150000|2022-04-20 12:02:30|3338.42|3338.42|3338.42|3338.42|3338.5|3338.5|3338.42|3338.42|0
1650456180000|2022-04-20 12:03:00|3338.35|3338.35|3338.35|3338.35|3338.35|3338.35|3338.35|3338.35|0
1650456190000|2022-04-20 12:03:10|3338.3|3338.3|3338.3|3338.3|3338.3|3338.3|3338.3|3338.3|0
1650456210000|2022-04-20 12:03:30|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|3338.11|0
1650456220000|2022-04-20 12:03:40|3337.92|3337.92|3338.11|3338.11|3338.11|3338.11|3337.92|3337.92|0
1650456240000|2022-04-20 12:04:00|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|0
1650456250000|2022-04-20 12:04:10|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|0
1650456260000|2022-04-20 12:04:20|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|0
1650456270000|2022-04-20 12:04:30|3338.43|3338.43|3338.43|3338.43|3338.43|3338.43|3338.43|3338.43|0
1650456310000|2022-04-20 12:05:10|3338.39|3338.39|3338.43|3338.43|3338.43|3338.43|3338.39|3338.39|0
1650456340000|2022-04-20 12:05:40|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|0
1650456360000|2022-04-20 12:06:00|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|0
1650456370000|2022-04-20 12:06:10|3338.24|3338.24|3338.24|3338.24|3338.24|3338.24|3338.24|3338.24|0
1650456380000|2022-04-20 12:06:20|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|0
1650456390000|2022-04-20 12:06:30|3337.8|3337.8|3338.03|3338.03|3338.13|3338.13|3337.8|3337.8|0
1650456400000|2022-04-20 12:06:40|3337.85|3337.85|3337.85|3337.85|3337.85|3337.85|3337.85|3337.85|0
1650456410000|2022-04-20 12:06:50|3337.63|3337.63|3337.63|3337.63|3337.63|3337.63|3337.51|3337.51|0
1650456420000|2022-04-20 12:07:00|3337.52|3337.52|3335.93|3335.93|3337.52|3337.52|3335.93|3335.93|0
1650456430000|2022-04-20 12:07:10|3336.16|3336.16|3336.08|3336.08|3336.16|3336.16|3336.08|3336.08|0
1650456440000|2022-04-20 12:07:20|3336.06|3336.06|3336.06|3336.06|3336.24|3336.24|3335.88|3335.88|0
1650456450000|2022-04-20 12:07:30|3336.03|3336.03|3336.21|3336.21|3336.21|3336.21|3336.03|3336.03|0
1650456460000|2022-04-20 12:07:40|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|0
1650456470000|2022-04-20 12:07:50|3336.57|3336.57|3336.62|3336.62|3336.62|3336.62|3336.57|3336.57|0
1650456480000|2022-04-20 12:08:00|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|3336.28|0
1650456510000|2022-04-20 12:08:30|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|0
1650456530000|2022-04-20 12:08:50|3335.82|3335.82|3336.18|3336.18|3336.18|3336.18|3335.82|3335.82|0
1650456580000|2022-04-20 12:09:40|3336.34|3336.34|3336.24|3336.24|3336.34|3336.34|3336.24|3336.24|0
1650456590000|2022-04-20 12:09:50|3336.09|3336.09|3336.09|3336.09|3336.09|3336.09|3336.09|3336.09|0
1650456600000|2022-04-20 12:10:00|3335.75|3335.75|3335.75|3335.75|3335.75|3335.75|3335.75|3335.75|0
1650456670000|2022-04-20 12:11:10|3335.59|3335.59|3335.59|3335.59|3335.59|3335.59|3335.59|3335.59|0
1650456720000|2022-04-20 12:12:00|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|0
1650456740000|2022-04-20 12:12:20|3335.29|3335.29|3335.42|3335.42|3335.42|3335.42|3335.19|3335.19|0
1650456760000|2022-04-20 12:12:40|3335.36|3335.36|3335.36|3335.36|3335.36|3335.36|3335.36|3335.36|0
1650456810000|2022-04-20 12:13:30|3335.44|3335.44|3335.44|3335.44|3335.44|3335.44|3335.44|3335.44|0
1650456830000|2022-04-20 12:13:50|3335.51|3335.51|3335.51|3335.51|3335.51|3335.51|3335.51|3335.51|0
1650456850000|2022-04-20 12:14:10|3335.47|3335.47|3335.76|3335.76|3335.76|3335.76|3335.47|3335.47|0
1650456860000|2022-04-20 12:14:20|3335.69|3335.69|3335.61|3335.61|3335.69|3335.69|3335.61|3335.61|0
1650456870000|2022-04-20 12:14:30|3335.68|3335.68|3335.68|3335.68|3335.68|3335.68|3335.68|3335.68|0
1650456890000|2022-04-20 12:14:50|3335.51|3335.51|3335.51|3335.51|3335.51|3335.51|3335.51|3335.51|0
1650456990000|2022-04-20 12:16:30|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|0
1650457000000|2022-04-20 12:16:40|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|0
1650457010000|2022-04-20 12:16:50|3335.11|3335.11|3335.19|3335.19|3335.19|3335.19|3335.11|3335.11|0
1650457020000|2022-04-20 12:17:00|3335.43|3335.43|3335.43|3335.43|3335.43|3335.43|3335.43|3335.43|0
1650457050000|2022-04-20 12:17:30|3335.55|3335.55|3335.55|3335.55|3335.55|3335.55|3335.55|3335.55|0
1650457090000|2022-04-20 12:18:10|3335.62|3335.62|3335.62|3335.62|3335.62|3335.62|3335.62|3335.62|0
1650457110000|2022-04-20 12:18:30|3335.8|3335.8|3335.8|3335.8|3335.8|3335.8|3335.8|3335.8|0
1650457120000|2022-04-20 12:18:40|3335.72|3335.72|3335.54|3335.54|3335.72|3335.72|3335.54|3335.54|0
1650457140000|2022-04-20 12:19:00|3335.21|3335.21|3335.21|3335.21|3335.21|3335.21|3335.21|3335.21|0
1650457150000|2022-04-20 12:19:10|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|0
1650457160000|2022-04-20 12:19:20|3335.23|3335.23|3335.18|3335.18|3335.23|3335.23|3335.18|3335.18|0
1650457170000|2022-04-20 12:19:30|3335.1|3335.1|3335.38|3335.38|3335.38|3335.38|3335.03|3335.03|0
1650457190000|2022-04-20 12:19:50|3335.46|3335.46|3335.46|3335.46|3335.46|3335.46|3335.46|3335.46|0
1650457200000|2022-04-20 12:20:00|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|3335.58|0
1650457210000|2022-04-20 12:20:10|3335.47|3335.47|3335.47|3335.47|3335.47|3335.47|3335.47|3335.47|0
1650457220000|2022-04-20 12:20:20|3335.58|3335.58|3335.68|3335.68|3335.68|3335.68|3335.58|3335.58|0
1650457240000|2022-04-20 12:20:40|3335.58|3335.58|3335.65|3335.65|3335.68|3335.68|3335.58|3335.58|0
1650457250000|2022-04-20 12:20:50|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|0
1650457310000|2022-04-20 12:21:50|3336.4|3336.4|3336.4|3336.4|3336.4|3336.4|3336.4|3336.4|0
1650457320000|2022-04-20 12:22:00|3336.63|3336.63|3336.79|3336.79|3336.79|3336.79|3336.63|3336.63|0
1650457330000|2022-04-20 12:22:10|3336.89|3336.89|3336.99|3336.99|3336.99|3336.99|3336.89|3336.89|0
1650457360000|2022-04-20 12:22:40|3337.32|3337.32|3337.74|3337.74|3337.74|3337.74|3337.3|3337.3|0
1650457370000|2022-04-20 12:22:50|3337.86|3337.86|3337.86|3337.86|3337.86|3337.86|3337.86|3337.86|0
1650457400000|2022-04-20 12:23:20|3337.76|3337.76|3337.42|3337.42|3337.76|3337.76|3337.42|3337.42|0
1650457470000|2022-04-20 12:24:30|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|3337.5|0
1650457490000|2022-04-20 12:24:50|3337.14|3337.14|3337.32|3337.32|3337.32|3337.32|3337.14|3337.14|0
1650457500000|2022-04-20 12:25:00|3337.39|3337.39|3337.51|3337.51|3337.51|3337.51|3337.39|3337.39|0
1650457510000|2022-04-20 12:25:10|3337.84|3337.84|3337.76|3337.76|3337.84|3337.84|3337.76|3337.76|0
1650457540000|2022-04-20 12:25:40|3337.8|3337.8|3337.8|3337.8|3337.8|3337.8|3337.8|3337.8|0
1650457550000|2022-04-20 12:25:50|3337.87|3337.87|3338.24|3338.24|3338.24|3338.24|3337.87|3337.87|0
1650457620000|2022-04-20 12:27:00|3338.32|3338.32|3338.48|3338.48|3338.48|3338.48|3338.32|3338.32|0
1650457640000|2022-04-20 12:27:20|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|3338.39|0
1650457660000|2022-04-20 12:27:40|3338.46|3338.46|3338.46|3338.46|3338.46|3338.46|3338.46|3338.46|0
1650457670000|2022-04-20 12:27:50|3338.67|3338.67|3338.67|3338.67|3338.67|3338.67|3338.67|3338.67|0
1650457690000|2022-04-20 12:28:10|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|3338.75|0
1650457700000|2022-04-20 12:28:20|3338.85|3338.85|3339.85|3339.85|3339.85|3339.85|3338.85|3338.85|0
1650457710000|2022-04-20 12:28:30|3339.52|3339.52|3339.85|3339.85|3339.85|3339.85|3339.52|3339.52|0
1650457740000|2022-04-20 12:29:00|3339.89|3339.89|3340.23|3340.23|3340.3|3340.3|3339.89|3339.89|0
1650457750000|2022-04-20 12:29:10|3340.14|3340.14|3340.14|3340.14|3340.14|3340.14|3340.14|3340.14|0
1650457760000|2022-04-20 12:29:20|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|0
1650457770000|2022-04-20 12:29:30|3340.18|3340.18|3340.18|3340.18|3340.18|3340.18|3340.18|3340.18|0
1650457790000|2022-04-20 12:29:50|3340.28|3340.28|3340.06|3340.06|3340.28|3340.28|3339.95|3339.95|0
1650457820000|2022-04-20 12:30:20|3340.14|3340.14|3339.95|3339.95|3340.14|3340.14|3339.95|3339.95|0
1650457830000|2022-04-20 12:30:30|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|3340.07|0
1650457870000|2022-04-20 12:31:10|3340.15|3340.15|3340.15|3340.15|3340.15|3340.15|3340.15|3340.15|0
1650457880000|2022-04-20 12:31:20|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|3339.91|0
1650457950000|2022-04-20 12:32:30|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|3339.96|0
1650457970000|2022-04-20 12:32:50|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|3339.89|0
1650457980000|2022-04-20 12:33:00|3339.91|3339.91|3338.3|3338.3|3340.02|3340.02|3337.96|3337.96|0
1650457990000|2022-04-20 12:33:10|3338.37|3338.37|3338.72|3338.72|3338.88|3338.88|3338.29|3338.29|0
1650458000000|2022-04-20 12:33:20|3338.68|3338.68|3338.34|3338.34|3338.68|3338.68|3338.34|3338.34|0
1650458010000|2022-04-20 12:33:30|3338.14|3338.14|3337.47|3337.47|3338.14|3338.14|3337.47|3337.47|0
1650458030000|2022-04-20 12:33:50|3337.4|3337.4|3337.4|3337.4|3337.4|3337.4|3337.4|3337.4|0
1650458040000|2022-04-20 12:34:00|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|0
1650458050000|2022-04-20 12:34:10|3337.25|3337.25|3337.25|3337.25|3337.25|3337.25|3337.25|3337.25|0
1650458070000|2022-04-20 12:34:30|3337.17|3337.17|3337.17|3337.17|3337.17|3337.17|3337.17|3337.17|0
1650458100000|2022-04-20 12:35:00|3337.21|3337.21|3336.96|3336.96|3337.21|3337.21|3336.86|3336.86|0
1650458130000|2022-04-20 12:35:30|3337.12|3337.12|3337.19|3337.19|3337.19|3337.19|3337.12|3337.12|0
1650458150000|2022-04-20 12:35:50|3337.27|3337.27|3337.27|3337.27|3337.27|3337.27|3337.27|3337.27|0
1650458160000|2022-04-20 12:36:00|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|3337.09|0
1650458180000|2022-04-20 12:36:20|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|3336.88|0
1650458190000|2022-04-20 12:36:30|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|3336.81|0
1650458200000|2022-04-20 12:36:40|3336.71|3336.71|3336.71|3336.71|3336.71|3336.71|3336.71|3336.71|0
1650458240000|2022-04-20 12:37:20|3336.61|3336.61|3336.61|3336.61|3336.61|3336.61|3336.61|3336.61|0
1650458280000|2022-04-20 12:38:00|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|3336.94|0
1650458290000|2022-04-20 12:38:10|3337.04|3337.04|3335.85|3335.85|3337.04|3337.04|3335.66|3335.66|0
1650458300000|2022-04-20 12:38:20|3335.77|3335.77|3335.66|3335.66|3335.77|3335.77|3335.66|3335.66|0
1650458310000|2022-04-20 12:38:30|3335.32|3335.32|3335.32|3335.32|3335.32|3335.32|3335.32|3335.32|0
1650458330000|2022-04-20 12:38:50|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|3335.12|0
1650458350000|2022-04-20 12:39:10|3334.94|3334.94|3334.94|3334.94|3334.94|3334.94|3334.94|3334.94|0
1650458390000|2022-04-20 12:39:50|3334.84|3334.84|3334.84|3334.84|3334.84|3334.84|3334.84|3334.84|0
1650458400000|2022-04-20 12:40:00|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|0
1650458430000|2022-04-20 12:40:30|3335.13|3335.13|3335.18|3335.18|3335.18|3335.18|3335.13|3335.13|0
1650458460000|2022-04-20 12:41:00|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|0
1650458470000|2022-04-20 12:41:10|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|0
1650458490000|2022-04-20 12:41:30|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|3335.09|0
1650458500000|2022-04-20 12:41:40|3335.27|3335.27|3335.17|3335.17|3335.27|3335.27|3335.17|3335.17|0
1650458520000|2022-04-20 12:42:00|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|3335.13|0
1650458530000|2022-04-20 12:42:10|3335.21|3335.21|3334.43|3334.43|3335.21|3335.21|3334.43|3334.43|0
1650458540000|2022-04-20 12:42:20|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|0
1650458550000|2022-04-20 12:42:30|3334.43|3334.43|3334.36|3334.36|3334.43|3334.43|3334.36|3334.36|0
1650458560000|2022-04-20 12:42:40|3334.47|3334.47|3334.47|3334.47|3334.47|3334.47|3334.47|3334.47|0
1650458600000|2022-04-20 12:43:20|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|3334.35|0
1650458620000|2022-04-20 12:43:40|3334.19|3334.19|3334.16|3334.16|3334.19|3334.19|3334.16|3334.16|0
1650458640000|2022-04-20 12:44:00|3334.34|3334.34|3334.34|3334.34|3334.34|3334.34|3334.34|3334.34|0
1650458660000|2022-04-20 12:44:20|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|3334.39|0
1650458690000|2022-04-20 12:44:50|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|0
1650458700000|2022-04-20 12:45:00|3334.13|3334.13|3334.13|3334.13|3334.13|3334.13|3334.13|3334.13|0
1650458710000|2022-04-20 12:45:10|3334.21|3334.21|3334.14|3334.14|3334.21|3334.21|3334.14|3334.14|0
1650458730000|2022-04-20 12:45:30|3334.01|3334.01|3334.01|3334.01|3334.01|3334.01|3334.01|3334.01|0
1650458770000|2022-04-20 12:46:10|3334.14|3334.14|3334.14|3334.14|3334.14|3334.14|3334.14|3334.14|0
1650458810000|2022-04-20 12:46:50|3334.1|3334.1|3334.14|3334.14|3334.14|3334.14|3334.1|3334.1|0
1650458820000|2022-04-20 12:47:00|3334.22|3334.22|3334.3|3334.3|3334.3|3334.3|3334.22|3334.22|0
1650458840000|2022-04-20 12:47:20|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|0
1650458880000|2022-04-20 12:48:00|3334.34|3334.34|3334.34|3334.34|3334.34|3334.34|3334.34|3334.34|0
1650458930000|2022-04-20 12:48:50|3334.42|3334.42|3334.42|3334.42|3334.42|3334.42|3334.42|3334.42|0
1650458940000|2022-04-20 12:49:00|3334.49|3334.49|3334.33|3334.33|3334.49|3334.49|3334.33|3334.33|0
1650458980000|2022-04-20 12:49:40|3333.67|3333.67|3333.67|3333.67|3333.67|3333.67|3333.67|3333.67|0
1650459000000|2022-04-20 12:50:00|3333.78|3333.78|3333.78|3333.78|3333.78|3333.78|3333.78|3333.78|0
1650459020000|2022-04-20 12:50:20|3333.8|3333.8|3333.8|3333.8|3333.8|3333.8|3333.8|3333.8|0
1650459030000|2022-04-20 12:50:30|3333.72|3333.72|3334.04|3334.04|3334.05|3334.05|3333.72|3333.72|0
1650459040000|2022-04-20 12:50:40|3334.06|3334.06|3334.06|3334.06|3334.06|3334.06|3334.06|3334.06|0
1650459060000|2022-04-20 12:51:00|3333.98|3333.98|3334.08|3334.08|3334.08|3334.08|3333.98|3333.98|0
1650459100000|2022-04-20 12:51:40|3334.04|3334.04|3334.04|3334.04|3334.04|3334.04|3334.04|3334.04|0
1650459120000|2022-04-20 12:52:00|3334.08|3334.08|3334.08|3334.08|3334.08|3334.08|3333.91|3333.91|0
1650459140000|2022-04-20 12:52:20|3334.21|3334.21|3334.21|3334.21|3334.21|3334.21|3334.21|3334.21|0
1650459160000|2022-04-20 12:52:40|3334.17|3334.17|3334.21|3334.21|3334.21|3334.21|3334.17|3334.17|0
1650459200000|2022-04-20 12:53:20|3334.18|3334.18|3334.18|3334.18|3334.18|3334.18|3334.18|3334.18|0
1650459210000|2022-04-20 12:53:30|3334.08|3334.08|3334.82|3334.82|3334.82|3334.82|3334.08|3334.08|0
1650459270000|2022-04-20 12:54:30|3334.9|3334.9|3334.9|3334.9|3334.9|3334.9|3334.9|3334.9|0
1650459300000|2022-04-20 12:55:00|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|0
1650459310000|2022-04-20 12:55:10|3334.6|3334.6|3334.6|3334.6|3334.6|3334.6|3334.6|3334.6|0
1650459440000|2022-04-20 12:57:20|3334.52|3334.52|3334.52|3334.52|3334.52|3334.52|3334.52|3334.52|0
1650459470000|2022-04-20 12:57:50|3334.6|3334.6|3334.94|3334.94|3334.94|3334.94|3334.6|3334.6|0
1650459480000|2022-04-20 12:58:00|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|0
1650459500000|2022-04-20 12:58:20|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|3335.06|0
1650459530000|2022-04-20 12:58:50|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|3334.98|0
1650459540000|2022-04-20 12:59:00|3334.9|3334.9|3334.87|3334.87|3334.9|3334.9|3334.85|3334.85|0
1650459610000|2022-04-20 13:00:10|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|3334.91|0
1650459670000|2022-04-20 13:01:10|3334.58|3334.58|3334.58|3334.58|3334.58|3334.58|3334.58|3334.58|0
1650459700000|2022-04-20 13:01:40|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|0
1650459710000|2022-04-20 13:01:50|3334.58|3334.58|3334.25|3334.25|3334.58|3334.58|3334.25|3334.25|0
1650459720000|2022-04-20 13:02:00|3334.14|3334.14|3333.81|3333.81|3334.14|3334.14|3333.81|3333.81|0
1650459730000|2022-04-20 13:02:10|3333.73|3333.73|3333.73|3333.73|3333.73|3333.73|3333.73|3333.73|0
1650459740000|2022-04-20 13:02:20|3333.66|3333.66|3333.99|3333.99|3333.99|3333.99|3333.66|3333.66|0
1650459750000|2022-04-20 13:02:30|3334.04|3334.04|3334.04|3334.04|3334.04|3334.04|3334.04|3334.04|0
1650459770000|2022-04-20 13:02:50|3334.12|3334.12|3334.45|3334.45|3334.45|3334.45|3334.12|3334.12|0
1650459780000|2022-04-20 13:03:00|3334.12|3334.12|3333.74|3333.74|3334.12|3334.12|3333.74|3333.74|0
1650459810000|2022-04-20 13:03:30|3333.67|3333.67|3333.69|3333.69|3333.69|3333.69|3333.67|3333.67|0
1650459860000|2022-04-20 13:04:20|3333.61|3333.61|3333.72|3333.72|3333.72|3333.72|3333.61|3333.61|0
1650459890000|2022-04-20 13:04:50|3333.6|3333.6|3333.6|3333.6|3333.6|3333.6|3333.6|3333.6|0
1650459900000|2022-04-20 13:05:00|3333.72|3333.72|3333.72|3333.72|3333.72|3333.72|3333.72|3333.72|0
1650459910000|2022-04-20 13:05:10|3333.51|3333.51|3334.16|3334.16|3334.16|3334.16|3333.51|3333.51|0
1650459920000|2022-04-20 13:05:20|3334.2|3334.2|3334.39|3334.39|3334.39|3334.39|3334.2|3334.2|0
1650459930000|2022-04-20 13:05:30|3334.5|3334.5|3334.73|3334.73|3334.83|3334.83|3334.5|3334.5|0
1650459950000|2022-04-20 13:05:50|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|0
1650459960000|2022-04-20 13:06:00|3334.85|3334.85|3334.85|3334.85|3334.85|3334.85|3334.85|3334.85|0
1650459980000|2022-04-20 13:06:20|3335.18|3335.18|3335.18|3335.18|3335.18|3335.18|3335.18|3335.18|0
1650460000000|2022-04-20 13:06:40|3335.25|3335.25|3335.36|3335.36|3335.36|3335.36|3335.25|3335.25|0
1650460020000|2022-04-20 13:07:00|3335.69|3335.69|3335.79|3335.79|3335.79|3335.79|3335.69|3335.69|0
1650460030000|2022-04-20 13:07:10|3335.74|3335.74|3335.74|3335.74|3335.74|3335.74|3335.74|3335.74|0
1650460080000|2022-04-20 13:08:00|3335.41|3335.41|3335.41|3335.41|3335.41|3335.41|3335.41|3335.41|0
1650460090000|2022-04-20 13:08:10|3335.49|3335.49|3335.49|3335.49|3335.49|3335.49|3335.49|3335.49|0
1650460100000|2022-04-20 13:08:20|3335.82|3335.82|3335.95|3335.95|3335.95|3335.95|3335.61|3335.61|0
1650460120000|2022-04-20 13:08:40|3335.88|3335.88|3335.8|3335.8|3335.88|3335.88|3335.8|3335.8|0
1650460140000|2022-04-20 13:09:00|3335.76|3335.76|3335.76|3335.76|3335.76|3335.76|3335.76|3335.76|0
1650460150000|2022-04-20 13:09:10|3335.83|3335.83|3335.76|3335.76|3335.83|3335.83|3335.76|3335.76|0
1650460160000|2022-04-20 13:09:20|3335.87|3335.87|3335.97|3335.97|3335.97|3335.97|3335.87|3335.87|0
1650460180000|2022-04-20 13:09:40|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|3335.64|0
1650460190000|2022-04-20 13:09:50|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|0
1650460210000|2022-04-20 13:10:10|3335|3335|3335|3335|3335|3335|3335|3335|0
1650460220000|2022-04-20 13:10:20|3335.12|3335.12|3335|3335|3335.12|3335.12|3335|3335|0
1650460250000|2022-04-20 13:10:50|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|0
1650460260000|2022-04-20 13:11:00|3335.03|3335.03|3335.7|3335.7|3335.7|3335.7|3335.03|3335.03|0
1650460290000|2022-04-20 13:11:30|3335.67|3335.67|3335.67|3335.67|3335.67|3335.67|3335.67|3335.67|0
1650460300000|2022-04-20 13:11:40|3335.79|3335.79|3335.79|3335.79|3335.79|3335.79|3335.79|3335.79|0
1650460310000|2022-04-20 13:11:50|3335.71|3335.71|3335.71|3335.71|3335.71|3335.71|3335.71|3335.71|0
1650460330000|2022-04-20 13:12:10|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|3335.63|0
1650460340000|2022-04-20 13:12:20|3335.29|3335.29|3335.29|3335.29|3335.29|3335.29|3335.29|3335.29|0
1650460360000|2022-04-20 13:12:40|3335.21|3335.21|3335.21|3335.21|3335.21|3335.21|3335.21|3335.21|0
1650460370000|2022-04-20 13:12:50|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|0
1650460380000|2022-04-20 13:13:00|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|0
1650460390000|2022-04-20 13:13:10|3335.04|3335.04|3334.67|3334.67|3335.04|3335.04|3334.67|3334.67|0
1650460400000|2022-04-20 13:13:20|3334.71|3334.71|3334.71|3334.71|3334.71|3334.71|3334.71|3334.71|0
1650460420000|2022-04-20 13:13:40|3334.78|3334.78|3334.71|3334.71|3334.78|3334.78|3334.71|3334.71|0
1650460430000|2022-04-20 13:13:50|3334.78|3334.78|3334.63|3334.63|3334.78|3334.78|3334.63|3334.63|0
1650460450000|2022-04-20 13:14:10|3334.22|3334.22|3334.55|3334.55|3334.55|3334.55|3334.22|3334.22|0
1650460460000|2022-04-20 13:14:20|3334.66|3334.66|3334.58|3334.58|3334.66|3334.66|3334.58|3334.58|0
1650460470000|2022-04-20 13:14:30|3334.67|3334.67|3334.67|3334.67|3334.67|3334.67|3334.67|3334.67|0
1650460480000|2022-04-20 13:14:40|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|3334.78|0
1650460490000|2022-04-20 13:14:50|3334.75|3334.75|3334.75|3334.75|3334.75|3334.75|3334.75|3334.75|0
1650460510000|2022-04-20 13:15:10|3334.71|3334.71|3334.57|3334.57|3334.71|3334.71|3334.57|3334.57|0
1650460520000|2022-04-20 13:15:20|3334.39|3334.39|3334.57|3334.57|3334.57|3334.57|3334.39|3334.39|0
1650460530000|2022-04-20 13:15:30|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|3334.23|0
1650460560000|2022-04-20 13:16:00|3334.27|3334.27|3334.27|3334.27|3334.27|3334.27|3334.27|3334.27|0
1650460590000|2022-04-20 13:16:30|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|3334.17|0
1650460630000|2022-04-20 13:17:10|3334.1|3334.1|3334.1|3334.1|3334.1|3334.1|3334.1|3334.1|0
1650460650000|2022-04-20 13:17:30|3334.06|3334.06|3334.06|3334.06|3334.06|3334.06|3334.06|3334.06|0
1650460660000|2022-04-20 13:17:40|3333.9|3333.9|3333.9|3333.9|3333.9|3333.9|3333.9|3333.9|0
1650460680000|2022-04-20 13:18:00|3333.98|3333.98|3334.4|3334.4|3334.4|3334.4|3333.98|3333.98|0
1650460690000|2022-04-20 13:18:10|3334.43|3334.43|3334.64|3334.64|3334.64|3334.64|3334.43|3334.43|0
1650460770000|2022-04-20 13:19:30|3334.6|3334.6|3334.49|3334.49|3334.6|3334.6|3334.49|3334.49|0
1650460780000|2022-04-20 13:19:40|3334.41|3334.41|3334.2|3334.2|3334.41|3334.41|3334.2|3334.2|0
1650460820000|2022-04-20 13:20:20|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|3334.29|0
1650460840000|2022-04-20 13:20:40|3334.17|3334.17|3334.25|3334.25|3334.25|3334.25|3334.17|3334.17|0
1650460850000|2022-04-20 13:20:50|3334.58|3334.58|3334.58|3334.58|3334.58|3334.58|3334.58|3334.58|0
1650460860000|2022-04-20 13:21:00|3334.8|3334.8|3334.83|3334.83|3334.91|3334.91|3334.8|3334.8|0
1650460870000|2022-04-20 13:21:10|3334.85|3334.85|3334.83|3334.83|3334.85|3334.85|3334.83|3334.83|0
1650460910000|2022-04-20 13:21:50|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|3334.51|0
1650460950000|2022-04-20 13:22:30|3334.43|3334.43|3333.73|3333.73|3334.43|3334.43|3333.31|3333.31|0
1650460960000|2022-04-20 13:22:40|3333.57|3333.57|3332.95|3332.95|3333.57|3333.57|3332.95|3332.95|0
1650460970000|2022-04-20 13:22:50|3332.87|3332.87|3332.87|3332.87|3332.87|3332.87|3332.87|3332.87|0
1650460980000|2022-04-20 13:23:00|3332.7|3332.7|3332.87|3332.87|3332.87|3332.87|3332.7|3332.7|0
1650461000000|2022-04-20 13:23:20|3332.54|3332.54|3332.54|3332.54|3332.54|3332.54|3332.54|3332.54|0
1650461020000|2022-04-20 13:23:40|3332.35|3332.35|3332.35|3332.35|3332.35|3332.35|3332.35|3332.35|0
1650461030000|2022-04-20 13:23:50|3332.27|3332.27|3332.19|3332.19|3332.27|3332.27|3332.19|3332.19|0
1650461040000|2022-04-20 13:24:00|3332.06|3332.06|3332.06|3332.06|3332.06|3332.06|3332.06|3332.06|0
1650461050000|2022-04-20 13:24:10|3331.65|3331.65|3331.47|3331.47|3331.65|3331.65|3331.47|3331.47|0
1650461070000|2022-04-20 13:24:30|3331.43|3331.43|3331.36|3331.36|3331.43|3331.43|3331.36|3331.36|0
1650461110000|2022-04-20 13:25:10|3331.29|3331.29|3331.29|3331.29|3331.29|3331.29|3331.29|3331.29|0
1650461130000|2022-04-20 13:25:30|3331.21|3331.21|3330.95|3330.95|3331.21|3331.21|3330.87|3330.87|0
1650461150000|2022-04-20 13:25:50|3330.2|3330.2|3329.68|3329.68|3330.2|3330.2|3329.64|3329.64|0
1650461160000|2022-04-20 13:26:00|3329.72|3329.72|3329.65|3329.65|3329.72|3329.72|3329.65|3329.65|0
1650461180000|2022-04-20 13:26:20|3329.5|3329.5|3329.43|3329.43|3329.5|3329.5|3329.43|3329.43|0
1650461190000|2022-04-20 13:26:30|3329.5|3329.5|3329.5|3329.5|3329.5|3329.5|3329.5|3329.5|0
1650461200000|2022-04-20 13:26:40|3329.42|3329.42|3329.42|3329.42|3329.42|3329.42|3329.42|3329.42|0
1650461210000|2022-04-20 13:26:50|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|0
1650461220000|2022-04-20 13:27:00|3328.77|3328.77|3328.86|3328.86|3328.86|3328.86|3328.68|3328.68|0
1650461230000|2022-04-20 13:27:10|3328.65|3328.65|3328.65|3328.65|3328.65|3328.65|3328.65|3328.65|0
1650461250000|2022-04-20 13:27:30|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|3328.98|0
1650461260000|2022-04-20 13:27:40|3328.81|3328.81|3328.98|3328.98|3328.98|3328.98|3328.81|3328.81|0
1650461270000|2022-04-20 13:27:50|3329.07|3329.07|3329.07|3329.07|3329.07|3329.07|3329.07|3329.07|0
1650461280000|2022-04-20 13:28:00|3329.14|3329.14|3329.23|3329.23|3329.23|3329.23|3329.14|3329.14|0
1650461290000|2022-04-20 13:28:10|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|3329.43|0
1650461300000|2022-04-20 13:28:20|3329.51|3329.51|3329.51|3329.51|3329.51|3329.51|3329.51|3329.51|0
1650461310000|2022-04-20 13:28:30|3329.59|3329.59|3329.82|3329.82|3329.82|3329.82|3329.59|3329.59|0
1650461320000|2022-04-20 13:28:40|3329.95|3329.95|3329.95|3329.95|3329.95|3329.95|3329.95|3329.95|0
1650461330000|2022-04-20 13:28:50|3330.28|3330.28|3330.28|3330.28|3330.28|3330.28|3330.28|3330.28|0
1650461340000|2022-04-20 13:29:00|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|3330.39|0
1650461360000|2022-04-20 13:29:20|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|0
1650461370000|2022-04-20 13:29:30|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|3330.58|0
1650461380000|2022-04-20 13:29:40|3330.79|3330.79|3330.79|3330.79|3330.79|3330.79|3330.79|3330.79|0
1650461390000|2022-04-20 13:29:50|3330.83|3330.83|3330.12|3330.12|3330.83|3330.83|3330.12|3330.12|0
1650461400000|2022-04-20 13:30:00|3329.79|3329.79|3329.61|3329.61|3329.79|3329.79|3329.61|3329.61|0
1650461410000|2022-04-20 13:30:10|3329.69|3329.69|3329.74|3329.74|3329.74|3329.74|3329.69|3329.69|0
1650461420000|2022-04-20 13:30:20|3329.86|3329.86|3329.86|3329.86|3329.86|3329.86|3329.86|3329.86|0
1650461430000|2022-04-20 13:30:30|3330.19|3330.19|3330.19|3330.19|3330.19|3330.19|3330.19|3330.19|0
1650461440000|2022-04-20 13:30:40|3330.45|3330.45|3330.45|3330.45|3330.45|3330.45|3330.45|3330.45|0
1650461450000|2022-04-20 13:30:50|3330.53|3330.53|3330.6|3330.6|3330.6|3330.6|3330.53|3330.53|0
1650461470000|2022-04-20 13:31:10|3330.68|3330.68|3330.68|3330.68|3330.68|3330.68|3330.68|3330.68|0
1650461490000|2022-04-20 13:31:30|3331.02|3331.02|3331.16|3331.16|3331.16|3331.16|3331.02|3331.02|0
1650461510000|2022-04-20 13:31:50|3331.27|3331.27|3331.27|3331.27|3331.27|3331.27|3331.27|3331.27|0
1650461520000|2022-04-20 13:32:00|3331.19|3331.19|3331.16|3331.16|3331.27|3331.27|3331.16|3331.16|0
1650461530000|2022-04-20 13:32:10|3331.24|3331.24|3331.28|3331.28|3331.28|3331.28|3331.24|3331.24|0
1650461540000|2022-04-20 13:32:20|3330.95|3330.95|3330.87|3330.87|3330.95|3330.95|3330.87|3330.87|0
1650461550000|2022-04-20 13:32:30|3330.78|3330.78|3330.68|3330.68|3330.78|3330.78|3330.68|3330.68|0
1650461570000|2022-04-20 13:32:50|3331.01|3331.01|3331.35|3331.35|3331.35|3331.35|3331.01|3331.01|0
1650461600000|2022-04-20 13:33:20|3331.01|3331.01|3331.01|3331.01|3331.01|3331.01|3331.01|3331.01|0
1650461610000|2022-04-20 13:33:30|3331.17|3331.17|3331.17|3331.17|3331.17|3331.17|3331.17|3331.17|0
1650461630000|2022-04-20 13:33:50|3331.09|3331.09|3330.94|3330.94|3331.09|3331.09|3330.94|3330.94|0
1650461640000|2022-04-20 13:34:00|3330.86|3330.86|3330.24|3330.24|3330.86|3330.86|3330.24|3330.24|0
1650461650000|2022-04-20 13:34:10|3330.16|3330.16|3329.82|3329.82|3330.16|3330.16|3329.82|3329.82|0
1650461660000|2022-04-20 13:34:20|3329.67|3329.67|3329.67|3329.67|3329.67|3329.67|3329.67|3329.67|0
1650461670000|2022-04-20 13:34:30|3329.56|3329.56|3329.56|3329.56|3329.56|3329.56|3329.56|3329.56|0
1650461680000|2022-04-20 13:34:40|3329.9|3329.9|3330.22|3330.22|3330.22|3330.22|3329.9|3329.9|0
1650461690000|2022-04-20 13:34:50|3330.3|3330.3|3330.16|3330.16|3330.3|3330.3|3330.16|3330.16|0
1650461700000|2022-04-20 13:35:00|3330.49|3330.49|3330.49|3330.49|3330.49|3330.49|3330.49|3330.49|0
1650461710000|2022-04-20 13:35:10|3330.59|3330.59|3330.75|3330.75|3330.75|3330.75|3330.59|3330.59|0
1650461730000|2022-04-20 13:35:30|3330.67|3330.67|3330.75|3330.75|3330.75|3330.75|3330.67|3330.67|0
1650461740000|2022-04-20 13:35:40|3330.83|3330.83|3330.71|3330.71|3330.83|3330.83|3330.71|3330.71|0
1650461750000|2022-04-20 13:35:50|3330.92|3330.92|3331.54|3331.54|3331.88|3331.88|3330.92|3330.92|0
1650461760000|2022-04-20 13:36:00|3331.88|3331.88|3332.29|3332.29|3332.29|3332.29|3331.88|3331.88|0
1650461770000|2022-04-20 13:36:10|3332.25|3332.25|3332.25|3332.25|3332.25|3332.25|3332.25|3332.25|0
1650461780000|2022-04-20 13:36:20|3332.33|3332.33|3332.31|3332.31|3332.33|3332.33|3332.31|3332.31|0
1650461790000|2022-04-20 13:36:30|3332.41|3332.41|3332.41|3332.41|3332.49|3332.49|3332.41|3332.41|0
1650461800000|2022-04-20 13:36:40|3332.51|3332.51|3332.51|3332.51|3332.51|3332.51|3332.51|3332.51|0
1650461810000|2022-04-20 13:36:50|3332.4|3332.4|3332.4|3332.4|3332.4|3332.4|3332.4|3332.4|0
1650461820000|2022-04-20 13:37:00|3332.76|3332.76|3332.76|3332.76|3332.76|3332.76|3332.76|3332.76|0
1650461840000|2022-04-20 13:37:20|3332.68|3332.68|3332.68|3332.68|3332.68|3332.68|3332.68|3332.68|0
1650461860000|2022-04-20 13:37:40|3332.78|3332.78|3332.91|3332.91|3332.91|3332.91|3332.78|3332.78|0
1650461880000|2022-04-20 13:38:00|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|3332.93|0
1650461890000|2022-04-20 13:38:10|3332.6|3332.6|3332.6|3332.6|3332.6|3332.6|3332.6|3332.6|0
1650461900000|2022-04-20 13:38:20|3332.52|3332.52|3332.52|3332.52|3332.52|3332.52|3332.52|3332.52|0
1650461910000|2022-04-20 13:38:30|3332.85|3332.85|3333.56|3333.56|3333.56|3333.56|3332.85|3332.85|0
1650461920000|2022-04-20 13:38:40|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|0
1650461940000|2022-04-20 13:39:00|3333.25|3333.25|3332.92|3332.92|3333.25|3333.25|3332.92|3332.92|0
1650461950000|2022-04-20 13:39:10|3332.86|3332.86|3332.89|3332.89|3332.89|3332.89|3332.86|3332.86|0
1650461960000|2022-04-20 13:39:20|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|0
1650461970000|2022-04-20 13:39:30|3332.79|3332.79|3332.79|3332.79|3332.79|3332.79|3332.79|3332.79|0
1650461980000|2022-04-20 13:39:40|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|3332.69|0
1650461990000|2022-04-20 13:39:50|3332.79|3332.79|3332.98|3332.98|3332.98|3332.98|3332.79|3332.79|0
1650462000000|2022-04-20 13:40:00|3332.9|3332.9|3332.17|3332.17|3332.9|3332.9|3332.17|3332.17|0
1650462010000|2022-04-20 13:40:10|3331.84|3331.84|3331.3|3331.3|3331.84|3331.84|3331.3|3331.3|0
1650462020000|2022-04-20 13:40:20|3331.14|3331.14|3331.55|3331.55|3331.55|3331.55|3331.14|3331.14|0
1650462030000|2022-04-20 13:40:30|3331.47|3331.47|3331.47|3331.47|3331.47|3331.47|3331.47|3331.47|0
1650462040000|2022-04-20 13:40:40|3331.14|3331.14|3331.09|3331.09|3331.14|3331.14|3331.09|3331.09|0
1650462050000|2022-04-20 13:40:50|3331.43|3331.43|3331.43|3331.43|3331.43|3331.43|3331.43|3331.43|0
1650462060000|2022-04-20 13:41:00|3331.27|3331.27|3331.03|3331.03|3331.27|3331.27|3331.03|3331.03|0
1650462070000|2022-04-20 13:41:10|3330.93|3330.93|3330.88|3330.88|3330.93|3330.93|3330.88|3330.88|0
1650462080000|2022-04-20 13:41:20|3330.78|3330.78|3330.18|3330.18|3330.88|3330.88|3330.18|3330.18|0
1650462090000|2022-04-20 13:41:30|3329.87|3329.87|3329.87|3329.87|3329.87|3329.87|3329.87|3329.87|0
1650462110000|2022-04-20 13:41:50|3329.71|3329.71|3329.61|3329.61|3329.71|3329.71|3329.61|3329.61|0
1650462120000|2022-04-20 13:42:00|3329.27|3329.27|3329.64|3329.64|3329.64|3329.64|3329.19|3329.19|0
1650462130000|2022-04-20 13:42:10|3329.53|3329.53|3328.86|3328.86|3329.53|3329.53|3328.86|3328.86|0
1650462140000|2022-04-20 13:42:20|3328.75|3328.75|3328.59|3328.59|3328.75|3328.75|3328.38|3328.38|0
1650462150000|2022-04-20 13:42:30|3328.48|3328.48|3327.37|3327.37|3328.48|3328.48|3327.29|3327.29|0
1650462160000|2022-04-20 13:42:40|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|0
1650462170000|2022-04-20 13:42:50|3327.21|3327.21|3327.21|3327.21|3327.21|3327.21|3327.21|3327.21|0
1650462180000|2022-04-20 13:43:00|3326.89|3326.89|3326.83|3326.83|3326.89|3326.89|3326.59|3326.59|0
1650462190000|2022-04-20 13:43:10|3326.47|3326.47|3326.65|3326.65|3326.65|3326.65|3326.47|3326.47|0
1650462200000|2022-04-20 13:43:20|3326.47|3326.47|3326.47|3326.47|3326.47|3326.47|3326.47|3326.47|0
1650462210000|2022-04-20 13:43:30|3326.65|3326.65|3326.83|3326.83|3326.83|3326.83|3326.44|3326.44|0
1650462220000|2022-04-20 13:43:40|3326.93|3326.93|3327.01|3327.01|3327.09|3327.09|3326.93|3326.93|0
1650462230000|2022-04-20 13:43:50|3326.9|3326.9|3326.71|3326.71|3326.9|3326.9|3326.71|3326.71|0
1650462240000|2022-04-20 13:44:00|3327.05|3327.05|3326.76|3326.76|3327.38|3327.38|3326.76|3326.76|0
1650462250000|2022-04-20 13:44:10|3326.55|3326.55|3326.45|3326.45|3326.55|3326.55|3326.39|3326.39|0
1650462260000|2022-04-20 13:44:20|3326.35|3326.35|3326.56|3326.56|3326.77|3326.77|3326.35|3326.35|0
1650462270000|2022-04-20 13:44:30|3326.44|3326.44|3326.57|3326.57|3326.57|3326.57|3326.44|3326.44|0
1650462280000|2022-04-20 13:44:40|3326.91|3326.91|3327.01|3327.01|3327.01|3327.01|3326.91|3326.91|0
1650462290000|2022-04-20 13:44:50|3327.35|3327.35|3327.35|3327.35|3327.35|3327.35|3327.35|3327.35|0
1650462300000|2022-04-20 13:45:00|3327.01|3327.01|3327.35|3327.35|3327.35|3327.35|3327.01|3327.01|0
1650462310000|2022-04-20 13:45:10|3327.52|3327.52|3327.52|3327.52|3327.52|3327.52|3327.52|3327.52|0
1650462320000|2022-04-20 13:45:20|3327.44|3327.44|3327.54|3327.54|3327.54|3327.54|3327.44|3327.44|0
1650462340000|2022-04-20 13:45:40|3327.46|3327.46|3327.55|3327.55|3327.59|3327.59|3327.34|3327.34|0
1650462350000|2022-04-20 13:45:50|3327.89|3327.89|3327.93|3327.93|3327.93|3327.93|3327.89|3327.89|0
1650462360000|2022-04-20 13:46:00|3328.04|3328.04|3328.19|3328.19|3328.51|3328.51|3328.04|3328.04|0
1650462370000|2022-04-20 13:46:10|3328.11|3328.11|3327.9|3327.9|3328.11|3328.11|3327.9|3327.9|0
1650462380000|2022-04-20 13:46:20|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|3327.82|0
1650462390000|2022-04-20 13:46:30|3327.75|3327.75|3327.72|3327.72|3327.8|3327.8|3327.67|3327.67|0
1650462400000|2022-04-20 13:46:40|3327.68|3327.68|3327.58|3327.58|3327.68|3327.68|3327.58|3327.58|0
1650462420000|2022-04-20 13:47:00|3327.42|3327.42|3326.98|3326.98|3327.42|3327.42|3326.98|3326.98|0
1650462440000|2022-04-20 13:47:20|3327.31|3327.31|3327.44|3327.44|3327.52|3327.52|3327.31|3327.31|0
1650462450000|2022-04-20 13:47:30|3327.52|3327.52|3327.52|3327.52|3327.52|3327.52|3327.52|3327.52|0
1650462460000|2022-04-20 13:47:40|3327.62|3327.62|3327.95|3327.95|3327.95|3327.95|3327.62|3327.62|0
1650462470000|2022-04-20 13:47:50|3328.03|3328.03|3328.22|3328.22|3328.22|3328.22|3328.03|3328.03|0
1650462480000|2022-04-20 13:48:00|3328.3|3328.3|3328.19|3328.19|3328.38|3328.38|3328.19|3328.19|0
1650462490000|2022-04-20 13:48:10|3328.27|3328.27|3328.92|3328.92|3328.92|3328.92|3328.27|3328.27|0
1650462500000|2022-04-20 13:48:20|3329.4|3329.4|3328.51|3328.51|3329.4|3329.4|3328.51|3328.51|0
1650462510000|2022-04-20 13:48:30|3328.3|3328.3|3328.3|3328.3|3328.3|3328.3|3328.3|3328.3|0
1650462520000|2022-04-20 13:48:40|3328.22|3328.22|3328.22|3328.22|3328.22|3328.22|3328.18|3328.18|0
1650462530000|2022-04-20 13:48:50|3328.14|3328.14|3328.23|3328.23|3328.23|3328.23|3328.07|3328.07|0
1650462540000|2022-04-20 13:49:00|3328.15|3328.15|3328.23|3328.23|3328.23|3328.23|3328.07|3328.07|0
1650462550000|2022-04-20 13:49:10|3328.07|3328.07|3328.4|3328.4|3328.4|3328.4|3328.07|3328.07|0
1650462560000|2022-04-20 13:49:20|3328.58|3328.58|3328.9|3328.9|3328.9|3328.9|3328.58|3328.58|0
1650462570000|2022-04-20 13:49:30|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|3329.08|0
1650462580000|2022-04-20 13:49:40|3329.75|3329.75|3329.75|3329.75|3329.75|3329.75|3329.75|3329.75|0
1650462590000|2022-04-20 13:49:50|3329.68|3329.68|3329.68|3329.68|3329.68|3329.68|3329.68|3329.68|0
1650462600000|2022-04-20 13:50:00|3329.6|3329.6|3329.69|3329.69|3329.69|3329.69|3329.6|3329.6|0
1650462610000|2022-04-20 13:50:10|3330.03|3330.03|3330.62|3330.62|3330.62|3330.62|3330.03|3330.03|0
1650462620000|2022-04-20 13:50:20|3330.73|3330.73|3331.46|3331.46|3331.67|3331.67|3330.73|3330.73|0
1650462630000|2022-04-20 13:50:30|3331.39|3331.39|3331.46|3331.46|3331.46|3331.46|3331.39|3331.39|0
1650462640000|2022-04-20 13:50:40|3331.65|3331.65|3331.65|3331.65|3331.65|3331.65|3331.65|3331.65|0
1650462650000|2022-04-20 13:50:50|3331.68|3331.68|3331.68|3331.68|3331.68|3331.68|3331.68|3331.68|0
1650462660000|2022-04-20 13:51:00|3331.76|3331.76|3331.68|3331.68|3331.76|3331.76|3331.68|3331.68|0
1650462670000|2022-04-20 13:51:10|3331.34|3331.34|3331.68|3331.68|3331.68|3331.68|3331.34|3331.34|0
1650462680000|2022-04-20 13:51:20|3331.92|3331.92|3332|3332|3332.02|3332.02|3331.92|3331.92|0
1650462690000|2022-04-20 13:51:30|3332.07|3332.07|3331.5|3331.5|3332.15|3332.15|3331.5|3331.5|0
1650462720000|2022-04-20 13:52:00|3331.4|3331.4|3331.4|3331.4|3331.4|3331.4|3331.4|3331.4|0
1650462730000|2022-04-20 13:52:10|3331.32|3331.32|3331.24|3331.24|3331.45|3331.45|3331.24|3331.24|0
1650462740000|2022-04-20 13:52:20|3331.32|3331.32|3331.53|3331.53|3331.53|3331.53|3331.32|3331.32|0
1650462770000|2022-04-20 13:52:50|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|3331.86|0
1650462780000|2022-04-20 13:53:00|3331.79|3331.79|3331.79|3331.79|3331.79|3331.79|3331.79|3331.79|0
1650462820000|2022-04-20 13:53:40|3331.87|3331.87|3332.04|3332.04|3332.04|3332.04|3331.87|3331.87|0
1650462830000|2022-04-20 13:53:50|3331.71|3331.71|3331.71|3331.71|3331.71|3331.71|3331.71|3331.71|0
1650462850000|2022-04-20 13:54:10|3331.6|3331.6|3331.6|3331.6|3331.6|3331.6|3331.6|3331.6|0
1650462860000|2022-04-20 13:54:20|3331.53|3331.53|3331.65|3331.65|3331.65|3331.65|3331.53|3331.53|0
1650462880000|2022-04-20 13:54:40|3331.72|3331.72|3332.13|3332.13|3332.13|3332.13|3331.72|3331.72|0
1650462890000|2022-04-20 13:54:50|3332.21|3332.21|3332.42|3332.42|3332.42|3332.42|3332.21|3332.21|0
1650462900000|2022-04-20 13:55:00|3332.08|3332.08|3332.08|3332.08|3332.08|3332.08|3332.08|3332.08|0
1650462910000|2022-04-20 13:55:10|3332.16|3332.16|3332.47|3332.47|3332.47|3332.47|3332.16|3332.16|0
1650462920000|2022-04-20 13:55:20|3332.5|3332.5|3332.56|3332.56|3332.56|3332.56|3332.5|3332.5|0
1650462930000|2022-04-20 13:55:30|3332.63|3332.63|3332.63|3332.63|3332.63|3332.63|3332.63|3332.63|0
1650462940000|2022-04-20 13:55:40|3332.3|3332.3|3332.55|3332.55|3332.63|3332.63|3332.3|3332.3|0
1650462950000|2022-04-20 13:55:50|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|3332.33|0
1650462960000|2022-04-20 13:56:00|3332.35|3332.35|3332.24|3332.24|3332.35|3332.35|3332.24|3332.24|0
1650462970000|2022-04-20 13:56:10|3332.12|3332.12|3332.12|3332.12|3332.12|3332.12|3332.01|3332.01|0
1650462980000|2022-04-20 13:56:20|3331.98|3331.98|3331.67|3331.67|3331.98|3331.98|3331.67|3331.67|0
1650462990000|2022-04-20 13:56:30|3331.69|3331.69|3331.71|3331.71|3331.71|3331.71|3331.53|3331.53|0
1650463000000|2022-04-20 13:56:40|3331.76|3331.76|3331.76|3331.76|3331.76|3331.76|3331.76|3331.76|0
1650463010000|2022-04-20 13:56:50|3331.57|3331.57|3331.29|3331.29|3331.57|3331.57|3331.29|3331.29|0
1650463020000|2022-04-20 13:57:00|3331.21|3331.21|3330.09|3330.09|3331.21|3331.21|3330.09|3330.09|0
1650463030000|2022-04-20 13:57:10|3329.88|3329.88|3329.88|3329.88|3329.88|3329.88|3329.88|3329.88|0
1650463040000|2022-04-20 13:57:20|3330.22|3330.22|3330.41|3330.41|3330.41|3330.41|3330.22|3330.22|0
1650463050000|2022-04-20 13:57:30|3330.5|3330.5|3330.37|3330.37|3330.5|3330.5|3330.37|3330.37|0
1650463080000|2022-04-20 13:58:00|3330.48|3330.48|3330.48|3330.48|3330.6|3330.6|3330.48|3330.48|0
1650463100000|2022-04-20 13:58:20|3330.52|3330.52|3330.5|3330.5|3330.52|3330.52|3330.42|3330.42|0
1650463120000|2022-04-20 13:58:40|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|0
1650463140000|2022-04-20 13:59:00|3330.56|3330.56|3330.56|3330.56|3330.56|3330.56|3330.56|3330.56|0
1650463150000|2022-04-20 13:59:10|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|3330.67|0
1650463160000|2022-04-20 13:59:20|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|3330.46|0
1650463170000|2022-04-20 13:59:30|3330.59|3330.59|3330.59|3330.59|3330.59|3330.59|3330.59|3330.59|0
1650463180000|2022-04-20 13:59:40|3330.8|3330.8|3331.47|3331.47|3331.47|3331.47|3330.8|3330.8|0
1650463190000|2022-04-20 13:59:50|3331.55|3331.55|3331.55|3331.55|3331.55|3331.55|3331.55|3331.55|0
1650463200000|2022-04-20 14:00:00|3331.37|3331.37|3331.16|3331.16|3331.37|3331.37|3331.16|3331.16|0
1650463210000|2022-04-20 14:00:10|3330.95|3330.95|3330.62|3330.62|3330.95|3330.95|3330.62|3330.62|0
1650463220000|2022-04-20 14:00:20|3330.64|3330.64|3330.97|3330.97|3330.97|3330.97|3330.64|3330.64|0
1650463240000|2022-04-20 14:00:40|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|0
1650463250000|2022-04-20 14:00:50|3331.01|3331.01|3331.01|3331.01|3331.01|3331.01|3331.01|3331.01|0
1650463280000|2022-04-20 14:01:20|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|3330.93|0
1650463290000|2022-04-20 14:01:30|3330.81|3330.81|3330.85|3330.85|3330.85|3330.85|3330.81|3330.81|0
1650463300000|2022-04-20 14:01:40|3330.96|3330.96|3330.96|3330.96|3330.96|3330.96|3330.96|3330.96|0
1650463310000|2022-04-20 14:01:50|3330.65|3330.65|3330.78|3330.78|3330.78|3330.78|3330.65|3330.65|0
1650463320000|2022-04-20 14:02:00|3330.86|3330.86|3330.65|3330.65|3331.07|3331.07|3330.32|3330.32|0
1650463330000|2022-04-20 14:02:10|3330.73|3330.73|3330.56|3330.56|3330.73|3330.73|3330.56|3330.56|0
1650463340000|2022-04-20 14:02:20|3330.89|3330.89|3330.94|3330.94|3330.94|3330.94|3330.89|3330.89|0
1650463350000|2022-04-20 14:02:30|3330.89|3330.89|3330.87|3330.87|3330.89|3330.89|3330.87|3330.87|0
1650463370000|2022-04-20 14:02:50|3330.84|3330.84|3330.51|3330.51|3330.84|3330.84|3330.51|3330.51|0
1650463390000|2022-04-20 14:03:10|3330.4|3330.4|3330.4|3330.4|3330.4|3330.4|3330.4|3330.4|0
1650463400000|2022-04-20 14:03:20|3330.48|3330.48|3330.9|3330.9|3330.9|3330.9|3330.48|3330.48|0
1650463420000|2022-04-20 14:03:40|3330.56|3330.56|3330.44|3330.44|3330.56|3330.56|3330.44|3330.44|0
1650463430000|2022-04-20 14:03:50|3330.36|3330.36|3330.66|3330.66|3330.88|3330.88|3330.36|3330.36|0
1650463440000|2022-04-20 14:04:00|3330.48|3330.48|3330.4|3330.4|3330.48|3330.48|3330.4|3330.4|0
1650463480000|2022-04-20 14:04:40|3330.07|3330.07|3330.11|3330.11|3330.11|3330.11|3330.07|3330.07|0
1650463490000|2022-04-20 14:04:50|3330.18|3330.18|3330.18|3330.18|3330.18|3330.18|3330.18|3330.18|0
1650463500000|2022-04-20 14:05:00|3330.26|3330.26|3329.84|3329.84|3330.26|3330.26|3329.84|3329.84|0
1650463510000|2022-04-20 14:05:10|3329.77|3329.77|3329.67|3329.67|3329.77|3329.77|3329.67|3329.67|0
1650463540000|2022-04-20 14:05:40|3329.78|3329.78|3329.78|3329.78|3329.78|3329.78|3329.78|3329.78|0
1650463560000|2022-04-20 14:06:00|3329.86|3329.86|3329.86|3329.86|3329.86|3329.86|3329.86|3329.86|0
1650463570000|2022-04-20 14:06:10|3330.19|3330.19|3330.86|3330.86|3330.86|3330.86|3330.19|3330.19|0
1650463580000|2022-04-20 14:06:20|3330.52|3330.52|3330.52|3330.52|3330.52|3330.52|3330.52|3330.52|0
1650463590000|2022-04-20 14:06:30|3330.6|3330.6|3330.68|3330.68|3330.68|3330.68|3330.6|3330.6|0
1650463600000|2022-04-20 14:06:40|3330.15|3330.15|3330.15|3330.15|3330.15|3330.15|3330.15|3330.15|0
1650463610000|2022-04-20 14:06:50|3330.07|3330.07|3329.66|3329.66|3330.07|3330.07|3329.58|3329.58|0
1650463630000|2022-04-20 14:07:10|3329.74|3329.74|3329.74|3329.74|3329.84|3329.84|3329.74|3329.74|0
1650463650000|2022-04-20 14:07:30|3330.07|3330.07|3330.25|3330.25|3330.25|3330.25|3330.07|3330.07|0
1650463660000|2022-04-20 14:07:40|3330.14|3330.14|3329.81|3329.81|3330.14|3330.14|3329.81|3329.81|0
1650463700000|2022-04-20 14:08:20|3329.47|3329.47|3329.47|3329.47|3329.47|3329.47|3329.47|3329.47|0
1650463730000|2022-04-20 14:08:50|3329.55|3329.55|3329.54|3329.54|3329.55|3329.55|3328.87|3328.87|0
1650463740000|2022-04-20 14:09:00|3329.46|3329.46|3329.35|3329.35|3329.46|3329.46|3329.35|3329.35|0
1650463750000|2022-04-20 14:09:10|3329.31|3329.31|3329.31|3329.31|3329.31|3329.31|3329.31|3329.31|0
1650463760000|2022-04-20 14:09:20|3329.44|3329.44|3329.44|3329.44|3329.44|3329.44|3329.44|3329.44|0
1650463770000|2022-04-20 14:09:30|3329.77|3329.77|3330.44|3330.44|3330.44|3330.44|3329.77|3329.77|0
1650463790000|2022-04-20 14:09:50|3330.64|3330.64|3330.75|3330.75|3330.75|3330.75|3330.64|3330.64|0
1650463800000|2022-04-20 14:10:00|3331.08|3331.08|3330.53|3330.53|3331.08|3331.08|3330.53|3330.53|0
1650463810000|2022-04-20 14:10:10|3330.45|3330.45|3330.45|3330.45|3330.45|3330.45|3330.45|3330.45|0
1650463820000|2022-04-20 14:10:20|3330.53|3330.53|3330.44|3330.44|3330.61|3330.61|3330.35|3330.35|0
1650463830000|2022-04-20 14:10:30|3330.34|3330.34|3330.26|3330.26|3330.34|3330.34|3330.26|3330.26|0
1650463840000|2022-04-20 14:10:40|3329.92|3329.92|3330.3|3330.3|3330.3|3330.3|3329.92|3329.92|0
1650463850000|2022-04-20 14:10:50|3330.04|3330.04|3329.91|3329.91|3330.04|3330.04|3329.91|3329.91|0
1650463880000|2022-04-20 14:11:20|3329.58|3329.58|3329.58|3329.58|3329.58|3329.58|3329.58|3329.58|0
1650463900000|2022-04-20 14:11:40|3329.68|3329.68|3330.1|3330.1|3330.1|3330.1|3329.68|3329.68|0
1650463910000|2022-04-20 14:11:50|3330|3330|3330|3330|3330|3330|3330|3330|0
1650463940000|2022-04-20 14:12:20|3330.1|3330.1|3330.14|3330.14|3330.14|3330.14|3330.1|3330.1|0
1650463960000|2022-04-20 14:12:40|3330.47|3330.47|3330.55|3330.55|3330.55|3330.55|3330.47|3330.47|0
1650463980000|2022-04-20 14:13:00|3330.21|3330.21|3329.88|3329.88|3330.21|3330.21|3329.88|3329.88|0
1650463990000|2022-04-20 14:13:10|3330.21|3330.21|3330.34|3330.34|3330.58|3330.58|3330.21|3330.21|0
1650464000000|2022-04-20 14:13:20|3330.14|3330.14|3330.06|3330.06|3330.14|3330.14|3330.06|3330.06|0
1650464010000|2022-04-20 14:13:30|3330.14|3330.14|3330.14|3330.14|3330.14|3330.14|3330.14|3330.14|0
1650464020000|2022-04-20 14:13:40|3330.36|3330.36|3330.36|3330.36|3330.36|3330.36|3330.36|3330.36|0
1650464030000|2022-04-20 14:13:50|3330.48|3330.48|3330.27|3330.27|3330.48|3330.48|3330.27|3330.27|0
1650464040000|2022-04-20 14:14:00|3330.38|3330.38|3330.38|3330.38|3330.38|3330.38|3330.38|3330.38|0
1650464050000|2022-04-20 14:14:10|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|3330.21|0
1650464060000|2022-04-20 14:14:20|3330.31|3330.31|3329.93|3329.93|3330.31|3330.31|3329.93|3329.93|0
1650464070000|2022-04-20 14:14:30|3330.26|3330.26|3329.96|3329.96|3330.26|3330.26|3329.96|3329.96|0
1650464080000|2022-04-20 14:14:40|3330.04|3330.04|3330.04|3330.04|3330.04|3330.04|3330.04|3330.04|0
1650464090000|2022-04-20 14:14:50|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|3329.71|0
1650464100000|2022-04-20 14:15:00|3329.67|3329.67|3329.67|3329.67|3329.67|3329.67|3329.67|3329.67|0
1650464110000|2022-04-20 14:15:10|3330|3330|3329.9|3329.9|3330|3330|3329.67|3329.67|0
1650464120000|2022-04-20 14:15:20|3329.56|3329.56|3329.48|3329.48|3329.56|3329.56|3329.48|3329.48|0
1650464130000|2022-04-20 14:15:30|3329.56|3329.56|3329.56|3329.56|3329.56|3329.56|3329.56|3329.56|0
1650464150000|2022-04-20 14:15:50|3329.89|3329.89|3329.89|3329.89|3329.89|3329.89|3329.89|3329.89|0
1650464160000|2022-04-20 14:16:00|3329.67|3329.67|3329.78|3329.78|3329.78|3329.78|3329.67|3329.67|0
1650464170000|2022-04-20 14:16:10|3329.7|3329.7|3329.62|3329.62|3329.7|3329.7|3329.62|3329.62|0
1650464180000|2022-04-20 14:16:20|3329.42|3329.42|3329.34|3329.34|3329.42|3329.42|3329.34|3329.34|0
1650464190000|2022-04-20 14:16:30|3329.26|3329.26|3328.9|3328.9|3329.26|3329.26|3328.9|3328.9|0
1650464200000|2022-04-20 14:16:40|3328.74|3328.74|3328.56|3328.56|3328.74|3328.74|3328.56|3328.56|0
1650464210000|2022-04-20 14:16:50|3328.23|3328.23|3327.46|3327.46|3328.23|3328.23|3327.46|3327.46|0
1650464220000|2022-04-20 14:17:00|3327.79|3327.79|3327.62|3327.62|3327.79|3327.79|3327.62|3327.62|0
1650464230000|2022-04-20 14:17:10|3327.44|3327.44|3327.44|3327.44|3327.44|3327.44|3327.44|3327.44|0
1650464240000|2022-04-20 14:17:20|3327.11|3327.11|3326.77|3326.77|3327.11|3327.11|3326.77|3326.77|0
1650464250000|2022-04-20 14:17:30|3326.74|3326.74|3327.07|3327.07|3327.07|3327.07|3326.74|3326.74|0
1650464270000|2022-04-20 14:17:50|3326.99|3326.99|3325.76|3325.76|3326.99|3326.99|3325.76|3325.76|0
1650464280000|2022-04-20 14:18:00|3326.09|3326.09|3325.19|3325.19|3326.13|3326.13|3325.19|3325.19|0
1650464300000|2022-04-20 14:18:20|3325.26|3325.26|3324.77|3324.77|3325.26|3325.26|3324.77|3324.77|0
1650464310000|2022-04-20 14:18:30|3325.11|3325.11|3325.11|3325.11|3325.11|3325.11|3325.11|3325.11|0
1650464320000|2022-04-20 14:18:40|3324.77|3324.77|3324.9|3324.9|3324.9|3324.9|3324.7|3324.7|0
1650464330000|2022-04-20 14:18:50|3325.14|3325.14|3324.39|3324.39|3325.22|3325.22|3324.39|3324.39|0
1650464340000|2022-04-20 14:19:00|3324.72|3324.72|3324.39|3324.39|3324.72|3324.72|3324.39|3324.39|0
1650464350000|2022-04-20 14:19:10|3324.31|3324.31|3324.15|3324.15|3324.31|3324.31|3324.15|3324.15|0
1650464360000|2022-04-20 14:19:20|3324.23|3324.23|3324.23|3324.23|3324.23|3324.23|3324.23|3324.23|0
1650464380000|2022-04-20 14:19:40|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|0
1650464400000|2022-04-20 14:20:00|3324.09|3324.09|3324.09|3324.09|3324.09|3324.09|3324.09|3324.09|0
1650464410000|2022-04-20 14:20:10|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|0
1650464420000|2022-04-20 14:20:20|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|3324.5|0
1650464440000|2022-04-20 14:20:40|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|0
1650464450000|2022-04-20 14:20:50|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|0
1650464460000|2022-04-20 14:21:00|3323.88|3323.88|3323.51|3323.51|3323.88|3323.88|3323.51|3323.51|0
1650464480000|2022-04-20 14:21:20|3323.84|3323.84|3323.51|3323.51|3323.84|3323.84|3323.51|3323.51|0
1650464490000|2022-04-20 14:21:30|3323.54|3323.54|3323|3323|3323.54|3323.54|3322.96|3322.96|0
1650464500000|2022-04-20 14:21:40|3322.85|3322.85|3322.66|3322.66|3322.85|3322.85|3322.66|3322.66|0
1650464520000|2022-04-20 14:22:00|3322.63|3322.63|3322.63|3322.63|3322.63|3322.63|3322.63|3322.63|0
1650464530000|2022-04-20 14:22:10|3322.55|3322.55|3322.26|3322.26|3322.55|3322.55|3322.26|3322.26|0
1650464540000|2022-04-20 14:22:20|3322.55|3322.55|3322.19|3322.19|3322.55|3322.55|3322.19|3322.19|0
1650464550000|2022-04-20 14:22:30|3322.08|3322.08|3322.49|3322.49|3322.49|3322.49|3322.08|3322.08|0
1650464570000|2022-04-20 14:22:50|3322.45|3322.45|3322.45|3322.45|3322.45|3322.45|3322.45|3322.45|0
1650464580000|2022-04-20 14:23:00|3322.61|3322.61|3322.71|3322.71|3322.71|3322.71|3322.61|3322.61|0
1650464600000|2022-04-20 14:23:20|3322.67|3322.67|3322.67|3322.67|3322.67|3322.67|3322.6|3322.6|0
1650464620000|2022-04-20 14:23:40|3322.44|3322.44|3322.82|3322.82|3322.82|3322.82|3322.44|3322.44|0
1650464630000|2022-04-20 14:23:50|3323|3323|3322.93|3322.93|3323.11|3323.11|3322.93|3322.93|0
1650464640000|2022-04-20 14:24:00|3322.77|3322.77|3322.21|3322.21|3322.77|3322.77|3322.21|3322.21|0
1650464650000|2022-04-20 14:24:10|3322.13|3322.13|3322.34|3322.34|3322.34|3322.34|3322.13|3322.13|0
1650464660000|2022-04-20 14:24:20|3322.3|3322.3|3322.15|3322.15|3322.3|3322.3|3322.15|3322.15|0
1650464680000|2022-04-20 14:24:40|3322.07|3322.07|3322.07|3322.07|3322.07|3322.07|3322.07|3322.07|0
1650464690000|2022-04-20 14:24:50|3322.15|3322.15|3322.1|3322.1|3322.15|3322.15|3322.1|3322.1|0
1650464700000|2022-04-20 14:25:00|3322.14|3322.14|3321.94|3321.94|3322.14|3322.14|3321.94|3321.94|0
1650464710000|2022-04-20 14:25:10|3322.27|3322.27|3322.37|3322.37|3322.37|3322.37|3322.27|3322.27|0
1650464720000|2022-04-20 14:25:20|3322.71|3322.71|3322.63|3322.63|3322.71|3322.71|3322.63|3322.63|0
1650464730000|2022-04-20 14:25:30|3322.67|3322.67|3322.74|3322.74|3322.74|3322.74|3322.67|3322.67|0
1650464740000|2022-04-20 14:25:40|3322.82|3322.82|3322.82|3322.82|3322.82|3322.82|3322.82|3322.82|0
1650464750000|2022-04-20 14:25:50|3322.73|3322.73|3322.73|3322.73|3322.73|3322.73|3322.73|3322.73|0
1650464770000|2022-04-20 14:26:10|3322.81|3322.81|3322.81|3322.81|3322.81|3322.81|3322.81|3322.81|0
1650464810000|2022-04-20 14:26:50|3322.89|3322.89|3322.86|3322.86|3322.89|3322.89|3322.81|3322.81|0
1650464820000|2022-04-20 14:27:00|3323.19|3323.19|3323.19|3323.19|3323.19|3323.19|3323.19|3323.19|0
1650464830000|2022-04-20 14:27:10|3322.86|3322.86|3322.86|3322.86|3322.86|3322.86|3322.86|3322.86|0
1650464860000|2022-04-20 14:27:40|3323.07|3323.07|3323.07|3323.07|3323.07|3323.07|3323.07|3323.07|0
1650464880000|2022-04-20 14:28:00|3323.54|3323.54|3323.76|3323.76|3323.76|3323.76|3323.54|3323.54|0
1650464900000|2022-04-20 14:28:20|3323.84|3323.84|3323.68|3323.68|3323.84|3323.84|3323.68|3323.68|0
1650464910000|2022-04-20 14:28:30|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|3323.35|0
1650464920000|2022-04-20 14:28:40|3323.59|3323.59|3323.66|3323.66|3323.66|3323.66|3323.59|3323.59|0
1650464930000|2022-04-20 14:28:50|3323.75|3323.75|3323.75|3323.75|3323.75|3323.75|3323.75|3323.75|0
1650464940000|2022-04-20 14:29:00|3323.66|3323.66|3324.51|3324.51|3324.51|3324.51|3323.66|3323.66|0
1650464950000|2022-04-20 14:29:10|3324.61|3324.61|3325.17|3325.17|3325.17|3325.17|3324.61|3324.61|0
1650464960000|2022-04-20 14:29:20|3325.21|3325.21|3325.38|3325.38|3325.38|3325.38|3325.21|3325.21|0
1650464970000|2022-04-20 14:29:30|3325.59|3325.59|3325.59|3325.59|3325.59|3325.59|3325.59|3325.59|0
1650464980000|2022-04-20 14:29:40|3325.8|3325.8|3325.9|3325.9|3325.9|3325.9|3325.8|3325.8|0
1650464990000|2022-04-20 14:29:50|3325.79|3325.79|3326.66|3326.66|3326.66|3326.66|3325.79|3325.79|0
1650465010000|2022-04-20 14:30:10|3326.74|3326.74|3326.74|3326.74|3326.74|3326.74|3326.74|3326.74|0
1650465020000|2022-04-20 14:30:20|3326.84|3326.84|3326.92|3326.92|3326.92|3326.92|3326.84|3326.84|0
1650465030000|2022-04-20 14:30:30|3326.59|3326.59|3326.59|3326.59|3326.59|3326.59|3326.59|3326.59|0
1650465150000|2022-04-20 14:32:30|3328.08|3328.08|3327.75|3327.75|3328.08|3328.08|3327.75|3327.75|0
1650465160000|2022-04-20 14:32:40|3327.67|3327.67|3327.35|3327.35|3327.67|3327.67|3327.35|3327.35|0
1650465180000|2022-04-20 14:33:00|3327.2|3327.2|3327.2|3327.2|3327.2|3327.2|3327.2|3327.2|0
1650465200000|2022-04-20 14:33:20|3327.28|3327.28|3327.28|3327.28|3327.28|3327.28|3327.28|3327.28|0
1650465230000|2022-04-20 14:33:50|3327.7|3327.7|3328.34|3328.34|3328.34|3328.34|3327.62|3327.62|0
1650465240000|2022-04-20 14:34:00|3328.24|3328.24|3328.41|3328.41|3328.41|3328.41|3328.24|3328.24|0
1650465250000|2022-04-20 14:34:10|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|0
1650465260000|2022-04-20 14:34:20|3328.74|3328.74|3328.74|3328.74|3328.82|3328.82|3328.74|3328.74|0
1650465280000|2022-04-20 14:34:40|3328.85|3328.85|3328.97|3328.97|3328.97|3328.97|3328.85|3328.85|0
1650465290000|2022-04-20 14:34:50|3329.05|3329.05|3329.71|3329.71|3329.71|3329.71|3329.05|3329.05|0
1650465300000|2022-04-20 14:35:00|3329.91|3329.91|3329.91|3329.91|3329.91|3329.91|3329.91|3329.91|0
1650465310000|2022-04-20 14:35:10|3330.01|3330.01|3330.31|3330.31|3330.31|3330.31|3330.01|3330.01|0
1650465320000|2022-04-20 14:35:20|3330.36|3330.36|3331.58|3331.58|3331.58|3331.58|3330.36|3330.36|0
1650465330000|2022-04-20 14:35:30|3331.66|3331.66|3331.85|3331.85|3331.93|3331.93|3331.66|3331.66|0
1650465340000|2022-04-20 14:35:40|3332.01|3332.01|3332.42|3332.42|3332.42|3332.42|3332.01|3332.01|0
1650465350000|2022-04-20 14:35:50|3332.08|3332.08|3331.41|3331.41|3332.08|3332.08|3331.41|3331.41|0
1650465360000|2022-04-20 14:36:00|3331.52|3331.52|3331.52|3331.52|3331.52|3331.52|3331.52|3331.52|0
1650465420000|2022-04-20 14:37:00|3332.48|3332.48|3332.48|3332.48|3332.52|3332.52|3332.48|3332.48|0
1650465440000|2022-04-20 14:37:20|3332.15|3332.15|3332.26|3332.26|3332.26|3332.26|3332.15|3332.15|0
1650465450000|2022-04-20 14:37:30|3332.58|3332.58|3332.58|3332.58|3332.58|3332.58|3332.58|3332.58|0
1650465470000|2022-04-20 14:37:50|3332.91|3332.91|3332.91|3332.91|3332.91|3332.91|3332.91|3332.91|0
1650465480000|2022-04-20 14:38:00|3332.83|3332.83|3332.83|3332.83|3332.83|3332.83|3332.83|3332.83|0
1650465500000|2022-04-20 14:38:20|3332.75|3332.75|3332.51|3332.51|3332.75|3332.75|3332.51|3332.51|0
1650465540000|2022-04-20 14:39:00|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|3332.84|0
1650465550000|2022-04-20 14:39:10|3332.86|3332.86|3332.86|3332.86|3332.86|3332.86|3332.86|3332.86|0
1650465560000|2022-04-20 14:39:20|3333.28|3333.28|3333.28|3333.28|3333.28|3333.28|3333.28|3333.28|0
1650465570000|2022-04-20 14:39:30|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|0
1650465580000|2022-04-20 14:39:40|3333.45|3333.45|3333.45|3333.45|3333.45|3333.45|3333.45|3333.45|0
1650465590000|2022-04-20 14:39:50|3333.49|3333.49|3333.57|3333.57|3333.57|3333.57|3333.49|3333.49|0
1650465600000|2022-04-20 14:40:00|3333.45|3333.45|3333.44|3333.44|3333.61|3333.61|3333.44|3333.44|0
1650465610000|2022-04-20 14:40:10|3333.51|3333.51|3332.84|3332.84|3333.51|3333.51|3332.84|3332.84|0
1650465620000|2022-04-20 14:40:20|3332.95|3332.95|3332.95|3332.95|3332.95|3332.95|3332.95|3332.95|0
1650465630000|2022-04-20 14:40:30|3332.71|3332.71|3332.6|3332.6|3332.71|3332.71|3332.6|3332.6|0
1650465650000|2022-04-20 14:40:50|3332.7|3332.7|3332.81|3332.81|3332.81|3332.81|3332.7|3332.7|0
1650465660000|2022-04-20 14:41:00|3332.88|3332.88|3332.88|3332.88|3332.88|3332.88|3332.88|3332.88|0
1650465700000|2022-04-20 14:41:40|3332.69|3332.69|3332.85|3332.85|3332.85|3332.85|3332.67|3332.67|0
1650465720000|2022-04-20 14:42:00|3332.74|3332.74|3332.74|3332.74|3332.74|3332.74|3332.74|3332.74|0
1650465730000|2022-04-20 14:42:10|3332.92|3332.92|3333.1|3333.1|3333.1|3333.1|3332.92|3332.92|0
1650465750000|2022-04-20 14:42:30|3333.25|3333.25|3333.25|3333.25|3333.33|3333.33|3333.25|3333.25|0
1650465760000|2022-04-20 14:42:40|3333.17|3333.17|3333.17|3333.17|3333.17|3333.17|3333.17|3333.17|0
1650465770000|2022-04-20 14:42:50|3333.5|3333.5|3333.62|3333.62|3333.62|3333.62|3333.5|3333.5|0
1650465780000|2022-04-20 14:43:00|3333.58|3333.58|3333.53|3333.53|3333.58|3333.58|3333.53|3333.53|0
1650465790000|2022-04-20 14:43:10|3333.36|3333.36|3333.31|3333.31|3333.36|3333.36|3333.31|3333.31|0
1650465800000|2022-04-20 14:43:20|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|3333.23|0
1650465810000|2022-04-20 14:43:30|3334.06|3334.06|3334.21|3334.21|3334.21|3334.21|3334.06|3334.06|0
1650465830000|2022-04-20 14:43:50|3334.11|3334.11|3334.21|3334.21|3334.21|3334.21|3334.11|3334.11|0
1650465840000|2022-04-20 14:44:00|3334.32|3334.32|3334.89|3334.89|3334.89|3334.89|3334.32|3334.32|0
1650465850000|2022-04-20 14:44:10|3335.05|3335.05|3335.06|3335.06|3335.16|3335.16|3335.05|3335.05|0
1650465860000|2022-04-20 14:44:20|3335.14|3335.14|3335.49|3335.49|3335.49|3335.49|3335.14|3335.14|0
1650465870000|2022-04-20 14:44:30|3335.53|3335.53|3335.53|3335.53|3335.53|3335.53|3335.53|3335.53|0
1650465880000|2022-04-20 14:44:40|3335.64|3335.64|3335.74|3335.74|3335.74|3335.74|3335.64|3335.64|0
1650465900000|2022-04-20 14:45:00|3335.78|3335.78|3336.03|3336.03|3336.19|3336.19|3335.78|3335.78|0
1650465910000|2022-04-20 14:45:10|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|3335.95|0
1650465940000|2022-04-20 14:45:40|3335.38|3335.38|3335.48|3335.48|3335.48|3335.48|3335.38|3335.38|0
1650465950000|2022-04-20 14:45:50|3335.55|3335.55|3335.22|3335.22|3335.55|3335.55|3335.22|3335.22|0
1650465960000|2022-04-20 14:46:00|3335.18|3335.18|3335.1|3335.1|3335.18|3335.18|3335.1|3335.1|0
1650465990000|2022-04-20 14:46:30|3335.18|3335.18|3335.08|3335.08|3335.18|3335.18|3335.08|3335.08|0
1650466010000|2022-04-20 14:46:50|3335|3335|3335|3335|3335|3335|3335|3335|0
1650466020000|2022-04-20 14:47:00|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|3334.97|0
1650466060000|2022-04-20 14:47:40|3335.15|3335.15|3335.15|3335.15|3335.15|3335.15|3335.15|3335.15|0
1650466070000|2022-04-20 14:47:50|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|0
1650466080000|2022-04-20 14:48:00|3335.12|3335.12|3335.04|3335.04|3335.12|3335.12|3335.04|3335.04|0
1650466090000|2022-04-20 14:48:10|3334.81|3334.81|3334.65|3334.65|3334.89|3334.89|3334.65|3334.65|0
1650466100000|2022-04-20 14:48:20|3334.53|3334.53|3334.71|3334.71|3334.71|3334.71|3334.53|3334.53|0
1650466110000|2022-04-20 14:48:30|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|0
1650466120000|2022-04-20 14:48:40|3334.96|3334.96|3334.96|3334.96|3334.96|3334.96|3334.96|3334.96|0
1650466140000|2022-04-20 14:49:00|3335.04|3335.04|3335.15|3335.15|3335.15|3335.15|3335.04|3335.04|0
1650466150000|2022-04-20 14:49:10|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|3335.26|0
1650466160000|2022-04-20 14:49:20|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|3335.19|0
1650466170000|2022-04-20 14:49:30|3335.24|3335.24|3335.26|3335.26|3335.26|3335.26|3335.24|3335.24|0
1650466190000|2022-04-20 14:49:50|3335.47|3335.47|3335.63|3335.63|3335.63|3335.63|3335.47|3335.47|0
1650466200000|2022-04-20 14:50:00|3335.7|3335.7|3335.78|3335.78|3335.78|3335.78|3335.7|3335.7|0
1650466220000|2022-04-20 14:50:20|3335.68|3335.68|3335.61|3335.61|3335.68|3335.68|3335.61|3335.61|0
1650466230000|2022-04-20 14:50:30|3335.28|3335.28|3335.32|3335.32|3335.32|3335.32|3335.28|3335.28|0
1650466240000|2022-04-20 14:50:40|3335.5|3335.5|3335.32|3335.32|3335.5|3335.5|3335.32|3335.32|0
1650466250000|2022-04-20 14:50:50|3335.36|3335.36|3335.53|3335.53|3335.53|3335.53|3335.36|3335.36|0
1650466260000|2022-04-20 14:51:00|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|0
1650466270000|2022-04-20 14:51:10|3336.07|3336.07|3336.41|3336.41|3336.41|3336.41|3336.07|3336.07|0
1650466280000|2022-04-20 14:51:20|3336.46|3336.46|3336.46|3336.46|3336.46|3336.46|3336.46|3336.46|0
1650466300000|2022-04-20 14:51:40|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|0
1650466310000|2022-04-20 14:51:50|3336.37|3336.37|3336.37|3336.37|3336.37|3336.37|3336.37|3336.37|0
1650466320000|2022-04-20 14:52:00|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|3336.45|0
1650466340000|2022-04-20 14:52:20|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|0
1650466350000|2022-04-20 14:52:30|3336.61|3336.61|3336.39|3336.39|3336.61|3336.61|3336.27|3336.27|0
1650466380000|2022-04-20 14:53:00|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|0
1650466400000|2022-04-20 14:53:20|3336.37|3336.37|3336.41|3336.41|3336.41|3336.41|3336.37|3336.37|0
1650466410000|2022-04-20 14:53:30|3336.51|3336.51|3336.77|3336.77|3336.77|3336.77|3336.51|3336.51|0
1650466420000|2022-04-20 14:53:40|3336.88|3336.88|3336.92|3336.92|3336.92|3336.92|3336.88|3336.88|0
1650466430000|2022-04-20 14:53:50|3336.82|3336.82|3336.82|3336.82|3336.82|3336.82|3336.82|3336.82|0
1650466440000|2022-04-20 14:54:00|3336.95|3336.95|3337.15|3337.15|3337.15|3337.15|3336.95|3336.95|0
1650466460000|2022-04-20 14:54:20|3337.27|3337.27|3337.27|3337.27|3337.27|3337.27|3337.27|3337.27|0
1650466480000|2022-04-20 14:54:40|3337.29|3337.29|3337.4|3337.4|3337.4|3337.4|3337.29|3337.29|0
1650466490000|2022-04-20 14:54:50|3337.63|3337.63|3337.79|3337.79|3337.79|3337.79|3337.63|3337.63|0
1650466550000|2022-04-20 14:55:50|3339.53|3339.53|3339.61|3339.61|3339.61|3339.61|3339.53|3339.53|0
1650466560000|2022-04-20 14:56:00|3339.77|3339.77|3339.77|3339.77|3339.77|3339.77|3339.77|3339.77|0
1650466570000|2022-04-20 14:56:10|3339.61|3339.61|3339.61|3339.61|3339.61|3339.61|3339.61|3339.61|0
1650466590000|2022-04-20 14:56:30|3339.94|3339.94|3339.94|3339.94|3339.94|3339.94|3339.94|3339.94|0
1650466600000|2022-04-20 14:56:40|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|0
1650466610000|2022-04-20 14:56:50|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|3339.65|0
1650466630000|2022-04-20 14:57:10|3339.32|3339.32|3338.98|3338.98|3339.32|3339.32|3338.98|3338.98|0
1650466640000|2022-04-20 14:57:20|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|3339.04|0
1650466650000|2022-04-20 14:57:30|3339.12|3339.12|3339.26|3339.26|3339.4|3339.4|3338.97|3338.97|0
1650466680000|2022-04-20 14:58:00|3339.34|3339.34|3339.34|3339.34|3339.34|3339.34|3339.34|3339.34|0
1650466700000|2022-04-20 14:58:20|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|3339.01|0
1650466710000|2022-04-20 14:58:30|3338.98|3338.98|3339.22|3339.22|3339.22|3339.22|3338.98|3338.98|0
1650466730000|2022-04-20 14:58:50|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|0
1650466740000|2022-04-20 14:59:00|3338.9|3338.9|3338.93|3338.93|3338.93|3338.93|3338.9|3338.9|0
1650466750000|2022-04-20 14:59:10|3339.01|3339.01|3338.8|3338.8|3339.01|3339.01|3338.8|3338.8|0
1650466780000|2022-04-20 14:59:40|3338.72|3338.72|3338.72|3338.72|3338.72|3338.72|3338.72|3338.72|0
1650466790000|2022-04-20 14:59:50|3338.65|3338.65|3338.01|3338.01|3338.65|3338.65|3338.01|3338.01|0
1650466800000|2022-04-20 15:00:00|3338.22|3338.22|3338.22|3338.22|3338.22|3338.22|3338.22|3338.22|0
1650466810000|2022-04-20 15:00:10|3338.26|3338.26|3338.1|3338.1|3338.26|3338.26|3338.1|3338.1|0
1650466820000|2022-04-20 15:00:20|3338.06|3338.06|3338.03|3338.03|3338.06|3338.06|3338.03|3338.03|0
1650466830000|2022-04-20 15:00:30|3337.7|3337.7|3337.7|3337.7|3337.7|3337.7|3337.36|3337.36|0
1650466840000|2022-04-20 15:00:40|3337.03|3337.03|3336.74|3336.74|3337.03|3337.03|3336.74|3336.74|0
1650466850000|2022-04-20 15:00:50|3336.66|3336.66|3336.23|3336.23|3336.66|3336.66|3336.23|3336.23|0
1650466860000|2022-04-20 15:01:00|3336.15|3336.15|3335.99|3335.99|3336.15|3336.15|3335.99|3335.99|0
1650466870000|2022-04-20 15:01:10|3335.96|3335.96|3336.3|3336.3|3336.3|3336.3|3335.96|3335.96|0
1650466880000|2022-04-20 15:01:20|3336.34|3336.34|3336.45|3336.45|3336.45|3336.45|3336.34|3336.34|0
1650466920000|2022-04-20 15:02:00|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|3336.53|0
1650466930000|2022-04-20 15:02:10|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|3336.32|0
1650466950000|2022-04-20 15:02:30|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|0
1650467020000|2022-04-20 15:03:40|3335.81|3335.81|3335.81|3335.81|3335.81|3335.81|3335.81|3335.81|0
1650467030000|2022-04-20 15:03:50|3335.85|3335.85|3336.01|3336.01|3336.01|3336.01|3335.85|3335.85|0
1650467050000|2022-04-20 15:04:10|3336.17|3336.17|3336.17|3336.17|3336.17|3336.17|3336.17|3336.17|0
1650467060000|2022-04-20 15:04:20|3336.22|3336.22|3336.22|3336.22|3336.22|3336.22|3336.22|3336.22|0
1650467070000|2022-04-20 15:04:30|3336.3|3336.3|3336.3|3336.3|3336.3|3336.3|3336.3|3336.3|0
1650467080000|2022-04-20 15:04:40|3336.37|3336.37|3336.16|3336.16|3336.37|3336.37|3336.16|3336.16|0
1650467090000|2022-04-20 15:04:50|3336.09|3336.09|3336.09|3336.09|3336.17|3336.17|3336.09|3336.09|0
1650467100000|2022-04-20 15:05:00|3336.42|3336.42|3336.42|3336.42|3336.42|3336.42|3336.42|3336.42|0
1650467110000|2022-04-20 15:05:10|3336.51|3336.51|3336.51|3336.51|3336.51|3336.51|3336.51|3336.51|0
1650467130000|2022-04-20 15:05:30|3336.62|3336.62|3337.47|3337.47|3337.47|3337.47|3336.62|3336.62|0
1650467140000|2022-04-20 15:05:40|3337.49|3337.49|3337.51|3337.51|3337.51|3337.51|3337.18|3337.18|0
1650467150000|2022-04-20 15:05:50|3337.62|3337.62|3337.62|3337.62|3337.62|3337.62|3337.62|3337.62|0
1650467160000|2022-04-20 15:06:00|3337.29|3337.29|3337.26|3337.26|3337.29|3337.29|3337.26|3337.26|0
1650467180000|2022-04-20 15:06:20|3337.06|3337.06|3337.06|3337.06|3337.06|3337.06|3337.06|3337.06|0
1650467190000|2022-04-20 15:06:30|3337.13|3337.13|3337.13|3337.13|3337.13|3337.13|3337.13|3337.13|0
1650467230000|2022-04-20 15:07:10|3337.05|3337.05|3337.05|3337.05|3337.05|3337.05|3337.05|3337.05|0
1650467240000|2022-04-20 15:07:20|3336.96|3336.96|3336.29|3336.29|3336.96|3336.96|3336.29|3336.29|0
1650467260000|2022-04-20 15:07:40|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|3336.18|0
1650467270000|2022-04-20 15:07:50|3335.96|3335.96|3335.88|3335.88|3336|3336|3335.88|3335.88|0
1650467300000|2022-04-20 15:08:20|3335.67|3335.67|3335.67|3335.67|3335.67|3335.67|3335.67|3335.67|0
1650467320000|2022-04-20 15:08:40|3335.49|3335.49|3335.49|3335.49|3335.49|3335.49|3335.49|3335.49|0
1650467330000|2022-04-20 15:08:50|3335.46|3335.46|3335.56|3335.56|3335.56|3335.56|3335.46|3335.46|0
1650467350000|2022-04-20 15:09:10|3335.65|3335.65|3335.73|3335.73|3335.73|3335.73|3335.65|3335.65|0
1650467370000|2022-04-20 15:09:30|3335.39|3335.39|3335.39|3335.39|3335.39|3335.39|3335.39|3335.39|0
1650467400000|2022-04-20 15:10:00|3335.29|3335.29|3335.62|3335.62|3335.62|3335.62|3335.29|3335.29|0
1650467420000|2022-04-20 15:10:20|3335.47|3335.47|3335.36|3335.36|3335.47|3335.47|3335.36|3335.36|0
1650467430000|2022-04-20 15:10:30|3335.25|3335.25|3334.96|3334.96|3335.29|3335.29|3334.96|3334.96|0
1650467460000|2022-04-20 15:11:00|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|3335.17|0
1650467470000|2022-04-20 15:11:10|3335.12|3335.12|3335|3335|3335.12|3335.12|3335|3335|0
1650467480000|2022-04-20 15:11:20|3334.96|3334.96|3334.96|3334.96|3334.96|3334.96|3334.96|3334.96|0
1650467490000|2022-04-20 15:11:30|3334.88|3334.88|3334.54|3334.54|3334.88|3334.88|3334.54|3334.54|0
1650467500000|2022-04-20 15:11:40|3334.57|3334.57|3334.49|3334.49|3334.57|3334.57|3334.49|3334.49|0
1650467510000|2022-04-20 15:11:50|3334.41|3334.41|3334.07|3334.07|3334.41|3334.41|3334.07|3334.07|0
1650467540000|2022-04-20 15:12:20|3333.74|3333.74|3333.71|3333.71|3333.78|3333.78|3333.71|3333.71|0
1650467550000|2022-04-20 15:12:30|3333.81|3333.81|3333.83|3333.83|3333.83|3333.83|3333.81|3333.81|0
1650467600000|2022-04-20 15:13:20|3333.71|3333.71|3332.68|3332.68|3333.71|3333.71|3332.68|3332.68|0
1650467610000|2022-04-20 15:13:30|3332.79|3332.79|3333.26|3333.26|3333.26|3333.26|3332.79|3332.79|0
1650467620000|2022-04-20 15:13:40|3333.15|3333.15|3333.23|3333.23|3333.23|3333.23|3333.15|3333.15|0
1650467630000|2022-04-20 15:13:50|3333.05|3333.05|3332.59|3332.59|3333.05|3333.05|3332.59|3332.59|0
1650467640000|2022-04-20 15:14:00|3332.52|3332.52|3332.44|3332.44|3332.52|3332.52|3332.44|3332.44|0
1650467650000|2022-04-20 15:14:10|3332.77|3332.77|3332.66|3332.66|3332.77|3332.77|3332.66|3332.66|0
1650467660000|2022-04-20 15:14:20|3332.54|3332.54|3333.54|3333.54|3333.54|3333.54|3332.54|3332.54|0
1650467670000|2022-04-20 15:14:30|3333.21|3333.21|3333.1|3333.1|3333.21|3333.21|3333.1|3333.1|0
1650467680000|2022-04-20 15:14:40|3333.02|3333.02|3333.14|3333.14|3333.14|3333.14|3333.02|3333.02|0
1650467690000|2022-04-20 15:14:50|3333.19|3333.19|3333.03|3333.03|3333.19|3333.19|3332.91|3332.91|0
1650467700000|2022-04-20 15:15:00|3333.37|3333.37|3333.24|3333.24|3333.37|3333.37|3333.24|3333.24|0
1650467710000|2022-04-20 15:15:10|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|3333.16|0
1650467720000|2022-04-20 15:15:20|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|3333.37|0
1650467740000|2022-04-20 15:15:40|3333.33|3333.33|3333.33|3333.33|3333.33|3333.33|3333.33|3333.33|0
1650467750000|2022-04-20 15:15:50|3333.4|3333.4|3333.4|3333.4|3333.4|3333.4|3333.25|3333.25|0
1650467770000|2022-04-20 15:16:10|3333.35|3333.35|3333.61|3333.61|3333.61|3333.61|3333.35|3333.35|0
1650467780000|2022-04-20 15:16:20|3333.94|3333.94|3333.94|3333.94|3333.94|3333.94|3333.94|3333.94|0
1650467800000|2022-04-20 15:16:40|3333.83|3333.83|3333.83|3333.83|3333.83|3333.83|3333.83|3333.83|0
1650467810000|2022-04-20 15:16:50|3333.75|3333.75|3333.91|3333.91|3333.91|3333.91|3333.75|3333.75|0
1650467830000|2022-04-20 15:17:10|3334.24|3334.24|3334.42|3334.42|3334.42|3334.42|3334.24|3334.24|0
1650467850000|2022-04-20 15:17:30|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|3334.55|0
1650467880000|2022-04-20 15:18:00|3334.65|3334.65|3334.98|3334.98|3334.98|3334.98|3334.55|3334.55|0
1650467890000|2022-04-20 15:18:10|3334.87|3334.87|3335.09|3335.09|3335.09|3335.09|3334.87|3334.87|0
1650467900000|2022-04-20 15:18:20|3334.98|3334.98|3335.21|3335.21|3335.21|3335.21|3334.85|3334.85|0
1650467910000|2022-04-20 15:18:30|3335.13|3335.13|3335.29|3335.29|3335.29|3335.29|3335.05|3335.05|0
1650467930000|2022-04-20 15:18:50|3335.5|3335.5|3335.5|3335.5|3335.5|3335.5|3335.5|3335.5|0
1650467940000|2022-04-20 15:19:00|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|3335.33|0
1650467950000|2022-04-20 15:19:10|3335.38|3335.38|3335.38|3335.38|3335.38|3335.38|3335.38|3335.38|0
1650467960000|2022-04-20 15:19:20|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|0
1650467970000|2022-04-20 15:19:30|3335.6|3335.6|3335.26|3335.26|3335.6|3335.6|3335.26|3335.26|0
1650467980000|2022-04-20 15:19:40|3335.34|3335.34|3335.55|3335.55|3335.55|3335.55|3335.34|3335.34|0
1650468000000|2022-04-20 15:20:00|3335.88|3335.88|3336.12|3336.12|3336.12|3336.12|3335.78|3335.78|0
1650468010000|2022-04-20 15:20:10|3336.2|3336.2|3336.23|3336.23|3336.23|3336.23|3336.2|3336.2|0
1650468020000|2022-04-20 15:20:20|3336.33|3336.33|3336.8|3336.8|3336.9|3336.9|3336.33|3336.33|0
1650468030000|2022-04-20 15:20:30|3336.47|3336.47|3336.54|3336.54|3336.54|3336.54|3336.47|3336.47|0
1650468040000|2022-04-20 15:20:40|3336.88|3336.88|3336.85|3336.85|3336.88|3336.88|3336.83|3336.83|0
1650468050000|2022-04-20 15:20:50|3336.52|3336.52|3336.52|3336.52|3336.52|3336.52|3336.52|3336.52|0
1650468060000|2022-04-20 15:21:00|3336.56|3336.56|3337.16|3337.16|3337.16|3337.16|3336.56|3336.56|0
1650468070000|2022-04-20 15:21:10|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|3337.32|0
1650468080000|2022-04-20 15:21:20|3337.66|3337.66|3337.75|3337.75|3337.75|3337.75|3337.66|3337.66|0
1650468090000|2022-04-20 15:21:30|3338.08|3338.08|3338.23|3338.23|3338.26|3338.26|3338.08|3338.08|0
1650468100000|2022-04-20 15:21:40|3338.31|3338.31|3338.31|3338.31|3338.31|3338.31|3338.31|3338.31|0
1650468110000|2022-04-20 15:21:50|3338.35|3338.35|3338.5|3338.5|3338.5|3338.5|3338.35|3338.35|0
1650468120000|2022-04-20 15:22:00|3338.57|3338.57|3338.57|3338.57|3338.57|3338.57|3338.57|3338.57|0
1650468130000|2022-04-20 15:22:10|3338.68|3338.68|3338.68|3338.68|3338.68|3338.68|3338.68|3338.68|0
1650468140000|2022-04-20 15:22:20|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|3338.6|0
1650468150000|2022-04-20 15:22:30|3338.63|3338.63|3339.1|3339.1|3339.1|3339.1|3338.63|3338.63|0
1650468160000|2022-04-20 15:22:40|3339.02|3339.02|3339.02|3339.02|3339.02|3339.02|3339.02|3339.02|0
1650468170000|2022-04-20 15:22:50|3339.13|3339.13|3339.13|3339.13|3339.13|3339.13|3339.13|3339.13|0
1650468180000|2022-04-20 15:23:00|3339.24|3339.24|3339.36|3339.36|3339.36|3339.36|3339.24|3339.24|0
1650468200000|2022-04-20 15:23:20|3339.44|3339.44|3339.06|3339.06|3339.44|3339.44|3338.77|3338.77|0
1650468210000|2022-04-20 15:23:30|3338.95|3338.95|3338.97|3338.97|3338.97|3338.97|3338.95|3338.95|0
1650468230000|2022-04-20 15:23:50|3339.31|3339.31|3339.56|3339.56|3339.56|3339.56|3339.31|3339.31|0
1650468240000|2022-04-20 15:24:00|3339.63|3339.63|3338.97|3338.97|3339.63|3339.63|3338.97|3338.97|0
1650468250000|2022-04-20 15:24:10|3339.19|3339.19|3338.92|3338.92|3339.19|3339.19|3338.92|3338.92|0
1650468260000|2022-04-20 15:24:20|3339.08|3339.08|3338.8|3338.8|3339.08|3339.08|3338.8|3338.8|0
1650468270000|2022-04-20 15:24:30|3338.87|3338.87|3339.15|3339.15|3339.15|3339.15|3338.87|3338.87|0
1650468280000|2022-04-20 15:24:40|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|0
1650468290000|2022-04-20 15:24:50|3338.74|3338.74|3338.82|3338.82|3338.82|3338.82|3338.74|3338.74|0
1650468300000|2022-04-20 15:25:00|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|3338.98|0
1650468310000|2022-04-20 15:25:10|3338.85|3338.85|3338.79|3338.79|3338.89|3338.89|3338.79|3338.79|0
1650468330000|2022-04-20 15:25:30|3338.9|3338.9|3338.9|3338.9|3338.9|3338.9|3338.9|3338.9|0
1650468340000|2022-04-20 15:25:40|3338.88|3338.88|3338.02|3338.02|3338.88|3338.88|3337.86|3337.86|0
1650468350000|2022-04-20 15:25:50|3337.95|3337.95|3337.92|3337.92|3338.07|3338.07|3337.92|3337.92|0
1650468360000|2022-04-20 15:26:00|3337.81|3337.81|3337.81|3337.81|3337.81|3337.81|3337.81|3337.81|0
1650468370000|2022-04-20 15:26:10|3337.89|3337.89|3337.78|3337.78|3337.89|3337.89|3337.78|3337.78|0
1650468380000|2022-04-20 15:26:20|3337.85|3337.85|3337.9|3337.9|3337.9|3337.9|3337.85|3337.85|0
1650468390000|2022-04-20 15:26:30|3337.98|3337.98|3337.94|3337.94|3337.98|3337.98|3337.94|3337.94|0
1650468400000|2022-04-20 15:26:40|3337.87|3337.87|3337.97|3337.97|3338.28|3338.28|3337.87|3337.87|0
1650468410000|2022-04-20 15:26:50|3337.9|3337.9|3337.86|3337.86|3337.9|3337.9|3337.86|3337.86|0
1650468420000|2022-04-20 15:27:00|3338.2|3338.2|3338.51|3338.51|3338.51|3338.51|3338.2|3338.2|0
1650468430000|2022-04-20 15:27:10|3338.35|3338.35|3338.37|3338.37|3338.37|3338.37|3338.01|3338.01|0
1650468440000|2022-04-20 15:27:20|3338.5|3338.5|3338.5|3338.5|3338.5|3338.5|3338.5|3338.5|0
1650468450000|2022-04-20 15:27:30|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|0
1650468460000|2022-04-20 15:27:40|3338.08|3338.08|3338.08|3338.08|3338.08|3338.08|3338|3338|0
1650468470000|2022-04-20 15:27:50|3338.16|3338.16|3337.98|3337.98|3338.16|3338.16|3337.98|3337.98|0
1650468480000|2022-04-20 15:28:00|3338.04|3338.04|3337.95|3337.95|3338.08|3338.08|3337.87|3337.87|0
1650468510000|2022-04-20 15:28:30|3338.08|3338.08|3338.33|3338.33|3338.33|3338.33|3338.08|3338.08|0
1650468520000|2022-04-20 15:28:40|3338.28|3338.28|3338.18|3338.18|3338.39|3338.39|3338.18|3338.18|0
1650468530000|2022-04-20 15:28:50|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|3338.26|0
1650468540000|2022-04-20 15:29:00|3338.34|3338.34|3338.97|3338.97|3338.97|3338.97|3338.34|3338.34|0
1650468550000|2022-04-20 15:29:10|3338.99|3338.99|3338.87|3338.87|3339.07|3339.07|3338.87|3338.87|0
1650468560000|2022-04-20 15:29:20|3338.97|3338.97|3338.94|3338.94|3338.97|3338.97|3338.87|3338.87|0
1650468570000|2022-04-20 15:29:30|3338.28|3338.28|3337.75|3337.75|3338.31|3338.31|3337.54|3337.54|0
1650468580000|2022-04-20 15:29:40|3337.83|3337.83|3337.63|3337.63|3337.83|3337.83|3337.53|3337.53|0
1650468590000|2022-04-20 15:29:50|3337.71|3337.71|3336.39|3336.39|3337.71|3337.71|3336.39|3336.39|0
1650525300000|2022-04-21 07:15:00|3343.7|3343.7|3342.7|3342.7|3343.7|3343.7|3342.7|3342.7|0
1650525310000|2022-04-21 07:15:10|3343.37|3343.37|3343.25|3343.25|3343.59|3343.59|3343.25|3343.25|0
1650525320000|2022-04-21 07:15:20|3343.17|3343.17|3343.08|3343.08|3343.17|3343.17|3343.08|3343.08|0
1650525350000|2022-04-21 07:15:50|3342.08|3342.08|3342.05|3342.05|3342.08|3342.08|3342|3342|0
1650525360000|2022-04-21 07:16:00|3341.86|3341.86|3342.96|3342.96|3342.96|3342.96|3341.86|3341.86|0
1650525380000|2022-04-21 07:16:20|3343.29|3343.29|3343.62|3343.62|3343.62|3343.62|3343.29|3343.29|0
1650525390000|2022-04-21 07:16:30|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|0
1650525400000|2022-04-21 07:16:40|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|0
1650525430000|2022-04-21 07:17:10|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|3345.92|0
1650525460000|2022-04-21 07:17:40|3346.24|3346.24|3344.62|3344.62|3346.24|3346.24|3344.62|3344.62|0
1650525480000|2022-04-21 07:18:00|3344.53|3344.53|3344.86|3344.86|3344.86|3344.86|3344.53|3344.53|0
1650525490000|2022-04-21 07:18:10|3345.19|3345.19|3345.38|3345.38|3345.38|3345.38|3345.19|3345.19|0
1650525510000|2022-04-21 07:18:30|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|0
1650525520000|2022-04-21 07:18:40|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|0
1650525530000|2022-04-21 07:18:50|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|0
1650525560000|2022-04-21 07:19:20|3344.99|3344.99|3345.19|3345.19|3345.28|3345.28|3344.99|3344.99|0
1650525570000|2022-04-21 07:19:30|3345.12|3345.12|3345.22|3345.22|3345.22|3345.22|3345.12|3345.12|0
1650525590000|2022-04-21 07:19:50|3345.15|3345.15|3345.53|3345.53|3345.53|3345.53|3345.15|3345.15|0
1650525600000|2022-04-21 07:20:00|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|0
1650525610000|2022-04-21 07:20:10|3346.12|3346.12|3345.79|3345.79|3346.12|3346.12|3345.79|3345.79|0
1650525650000|2022-04-21 07:20:50|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|0
1650525660000|2022-04-21 07:21:00|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|0
1650525700000|2022-04-21 07:21:40|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|0
1650525720000|2022-04-21 07:22:00|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|0
1650525730000|2022-04-21 07:22:10|3345.84|3345.84|3345.91|3345.91|3346.11|3346.11|3345.8|3345.8|0
1650525740000|2022-04-21 07:22:20|3345.75|3345.75|3345.67|3345.67|3345.75|3345.75|3345.67|3345.67|0
1650525750000|2022-04-21 07:22:30|3345.88|3345.88|3345.88|3345.88|3345.88|3345.88|3345.88|3345.88|0
1650525760000|2022-04-21 07:22:40|3346|3346|3346.12|3346.12|3346.12|3346.12|3346|3346|0
1650525770000|2022-04-21 07:22:50|3346.21|3346.21|3346.21|3346.21|3346.21|3346.21|3346.21|3346.21|0
1650525790000|2022-04-21 07:23:10|3346.08|3346.08|3346.19|3346.19|3346.19|3346.19|3346.08|3346.08|0
1650525800000|2022-04-21 07:23:20|3346.85|3346.85|3346.85|3346.85|3346.85|3346.85|3346.85|3346.85|0
1650525810000|2022-04-21 07:23:30|3347.04|3347.04|3348|3348|3348|3348|3347.04|3347.04|0
1650525820000|2022-04-21 07:23:40|3348.43|3348.43|3349.34|3349.34|3349.34|3349.34|3348.43|3348.43|0
1650525830000|2022-04-21 07:23:50|3349.26|3349.26|3348.59|3348.59|3349.26|3349.26|3348.59|3348.59|0
1650525840000|2022-04-21 07:24:00|3348.26|3348.26|3348.44|3348.44|3348.44|3348.44|3348.26|3348.26|0
1650525860000|2022-04-21 07:24:20|3349.1|3349.1|3349.31|3349.31|3349.31|3349.31|3349.1|3349.1|0
1650525870000|2022-04-21 07:24:30|3349.23|3349.23|3350.19|3350.19|3350.19|3350.19|3349.19|3349.19|0
1650525890000|2022-04-21 07:24:50|3350.27|3350.27|3351.01|3351.01|3351.01|3351.01|3350.27|3350.27|0
1650525900000|2022-04-21 07:25:00|3351.34|3351.34|3351.01|3351.01|3351.34|3351.34|3350.67|3350.67|0
1650525910000|2022-04-21 07:25:10|3351.41|3351.41|3350.41|3350.41|3351.41|3351.41|3350.41|3350.41|0
1650525920000|2022-04-21 07:25:20|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|0
1650525930000|2022-04-21 07:25:30|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|0
1650525950000|2022-04-21 07:25:50|3350.72|3350.72|3351.27|3351.27|3351.27|3351.27|3350.72|3350.72|0
1650525960000|2022-04-21 07:26:00|3351.19|3351.19|3352.4|3352.4|3352.4|3352.4|3351.19|3351.19|0
1650525980000|2022-04-21 07:26:20|3352.29|3352.29|3352.29|3352.29|3352.29|3352.29|3352.29|3352.29|0
1650525990000|2022-04-21 07:26:30|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|3352.96|0
1650526000000|2022-04-21 07:26:40|3352.78|3352.78|3352.45|3352.45|3352.78|3352.78|3352.45|3352.45|0
1650526010000|2022-04-21 07:26:50|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|3352.17|0
1650526020000|2022-04-21 07:27:00|3352.24|3352.24|3352.65|3352.65|3352.65|3352.65|3352.24|3352.24|0
1650526040000|2022-04-21 07:27:20|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|0
1650526050000|2022-04-21 07:27:30|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|3352.36|0
1650526060000|2022-04-21 07:27:40|3351.03|3351.03|3351.03|3351.03|3351.03|3351.03|3351.03|3351.03|0
1650526070000|2022-04-21 07:27:50|3351.36|3351.36|3351.36|3351.36|3351.36|3351.36|3351.36|3351.36|0
1650526080000|2022-04-21 07:28:00|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|0
1650526100000|2022-04-21 07:28:20|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|0
1650526110000|2022-04-21 07:28:30|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|0
1650526120000|2022-04-21 07:28:40|3352.63|3352.63|3352.97|3352.97|3352.97|3352.97|3352.63|3352.63|0
1650526140000|2022-04-21 07:29:00|3353.13|3353.13|3352.8|3352.8|3353.13|3353.13|3352.8|3352.8|0
1650526150000|2022-04-21 07:29:10|3353.13|3353.13|3354.07|3354.07|3354.07|3354.07|3353.13|3353.13|0
1650526180000|2022-04-21 07:29:40|3355.07|3355.07|3354.91|3354.91|3355.18|3355.18|3354.91|3354.91|0
1650526190000|2022-04-21 07:29:50|3355.08|3355.08|3354.99|3354.99|3355.08|3355.08|3354.99|3354.99|0
1650526200000|2022-04-21 07:30:00|3354.68|3354.68|3354.68|3354.68|3354.68|3354.68|3354.68|3354.68|0
1650526210000|2022-04-21 07:30:10|3354.6|3354.6|3355.19|3355.19|3355.27|3355.27|3354.6|3354.6|0
1650526220000|2022-04-21 07:30:20|3355.42|3355.42|3355.47|3355.47|3355.47|3355.47|3355.42|3355.42|0
1650526250000|2022-04-21 07:30:50|3355.8|3355.8|3356.12|3356.12|3356.12|3356.12|3355.8|3355.8|0
1650526260000|2022-04-21 07:31:00|3355.81|3355.81|3354.9|3354.9|3355.81|3355.81|3354.9|3354.9|0
1650526280000|2022-04-21 07:31:20|3354.98|3354.98|3354.98|3354.98|3354.98|3354.98|3354.98|3354.98|0
1650526290000|2022-04-21 07:31:30|3353.31|3353.31|3353.31|3353.31|3353.31|3353.31|3353.31|3353.31|0
1650526300000|2022-04-21 07:31:40|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|0
1650526310000|2022-04-21 07:31:50|3353.96|3353.96|3353.88|3353.88|3353.96|3353.96|3353.88|3353.88|0
1650526320000|2022-04-21 07:32:00|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|0
1650526360000|2022-04-21 07:32:40|3354.3|3354.3|3354.63|3354.63|3354.63|3354.63|3354.3|3354.3|0
1650526390000|2022-04-21 07:33:10|3354.79|3354.79|3354.13|3354.13|3354.79|3354.79|3354.13|3354.13|0
1650526400000|2022-04-21 07:33:20|3354.46|3354.46|3354.46|3354.46|3354.46|3354.46|3354.13|3354.13|0
1650526410000|2022-04-21 07:33:30|3354.62|3354.62|3354.95|3354.95|3354.95|3354.95|3354.62|3354.62|0
1650526430000|2022-04-21 07:33:50|3354.62|3354.62|3354.62|3354.62|3354.62|3354.62|3354.62|3354.62|0
1650526460000|2022-04-21 07:34:20|3354.95|3354.95|3354.95|3354.95|3354.95|3354.95|3354.95|3354.95|0
1650526480000|2022-04-21 07:34:40|3355.14|3355.14|3356.81|3356.81|3356.81|3356.81|3355.14|3355.14|0
1650526500000|2022-04-21 07:35:00|3356.92|3356.92|3356.92|3356.92|3356.92|3356.92|3356.92|3356.92|0
1650526510000|2022-04-21 07:35:10|3356.76|3356.76|3356.76|3356.76|3356.76|3356.76|3356.76|3356.76|0
1650526520000|2022-04-21 07:35:20|3358.12|3358.12|3358.03|3358.03|3358.12|3358.12|3357.94|3357.94|0
1650526530000|2022-04-21 07:35:30|3358.37|3358.37|3358.7|3358.7|3359.03|3359.03|3358.37|3358.37|0
1650526540000|2022-04-21 07:35:40|3358.37|3358.37|3359.42|3359.42|3359.58|3359.58|3358.37|3358.37|0
1650526550000|2022-04-21 07:35:50|3359.59|3359.59|3359.61|3359.61|3359.61|3359.61|3359.44|3359.44|0
1650526560000|2022-04-21 07:36:00|3359.69|3359.69|3359.03|3359.03|3359.69|3359.69|3359.03|3359.03|0
1650526570000|2022-04-21 07:36:10|3358.61|3358.61|3358.61|3358.61|3358.61|3358.61|3358.61|3358.61|0
1650526580000|2022-04-21 07:36:20|3358.28|3358.28|3358.94|3358.94|3358.94|3358.94|3358.28|3358.28|0
1650526590000|2022-04-21 07:36:30|3359.18|3359.18|3360.05|3360.05|3360.05|3360.05|3359.18|3359.18|0
1650526600000|2022-04-21 07:36:40|3360.46|3360.46|3360.74|3360.74|3360.74|3360.74|3360.46|3360.46|0
1650526610000|2022-04-21 07:36:50|3360.82|3360.82|3361.02|3361.02|3361.02|3361.02|3360.82|3360.82|0
1650526620000|2022-04-21 07:37:00|3360.93|3360.93|3360.93|3360.93|3360.93|3360.93|3360.93|3360.93|0
1650526630000|2022-04-21 07:37:10|3361.15|3361.15|3361.29|3361.29|3361.29|3361.29|3361.15|3361.15|0
1650526650000|2022-04-21 07:37:30|3361.6|3361.6|3361.74|3361.74|3361.74|3361.74|3361.6|3361.6|0
1650526660000|2022-04-21 07:37:40|3361.59|3361.59|3361.82|3361.82|3361.82|3361.82|3361.59|3361.59|0
1650526670000|2022-04-21 07:37:50|3362.03|3362.03|3362.03|3362.03|3362.03|3362.03|3362.03|3362.03|0
1650526690000|2022-04-21 07:38:10|3361.67|3361.67|3361.5|3361.5|3361.67|3361.67|3361.01|3361.01|0
1650526710000|2022-04-21 07:38:30|3361.58|3361.58|3361.34|3361.34|3361.58|3361.58|3361.34|3361.34|0
1650526720000|2022-04-21 07:38:40|3361.67|3361.67|3361.43|3361.43|3361.67|3361.67|3361.27|3361.27|0
1650526730000|2022-04-21 07:38:50|3361.51|3361.51|3362.26|3362.26|3362.26|3362.26|3361.51|3361.51|0
1650526740000|2022-04-21 07:39:00|3362.93|3362.93|3363.49|3363.49|3363.58|3363.58|3362.93|3362.93|0
1650526750000|2022-04-21 07:39:10|3363.15|3363.15|3363.06|3363.06|3363.15|3363.15|3363.06|3363.06|0
1650526760000|2022-04-21 07:39:20|3362.97|3362.97|3362.97|3362.97|3362.97|3362.97|3362.97|3362.97|0
1650526770000|2022-04-21 07:39:30|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|0
1650526790000|2022-04-21 07:39:50|3362.77|3362.77|3362.77|3362.77|3362.77|3362.77|3362.77|3362.77|0
1650526800000|2022-04-21 07:40:00|3362.93|3362.93|3362.93|3362.93|3362.93|3362.93|3362.93|3362.93|0
1650526810000|2022-04-21 07:40:10|3362.85|3362.85|3362.85|3362.85|3362.85|3362.85|3362.85|3362.85|0
1650526820000|2022-04-21 07:40:20|3362.18|3362.18|3362.02|3362.02|3362.29|3362.29|3362.02|3362.02|0
1650526830000|2022-04-21 07:40:30|3362.36|3362.36|3362.61|3362.61|3362.61|3362.61|3362.36|3362.36|0
1650526900000|2022-04-21 07:41:40|3361.81|3361.81|3362.15|3362.15|3362.15|3362.15|3361.81|3361.81|0
1650526910000|2022-04-21 07:41:50|3362.3|3362.3|3362.3|3362.3|3362.3|3362.3|3362.3|3362.3|0
1650526920000|2022-04-21 07:42:00|3361.97|3361.97|3362.3|3362.3|3362.3|3362.3|3361.97|3361.97|0
1650526950000|2022-04-21 07:42:30|3361.3|3361.3|3361.3|3361.3|3361.3|3361.3|3361.3|3361.3|0
1650526970000|2022-04-21 07:42:50|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|0
1650526980000|2022-04-21 07:43:00|3361.62|3361.62|3361.62|3361.62|3361.62|3361.62|3361.62|3361.62|0
1650527030000|2022-04-21 07:43:50|3361.41|3361.41|3360.87|3360.87|3361.41|3361.41|3360.87|3360.87|0
1650527050000|2022-04-21 07:44:10|3360.66|3360.66|3360.66|3360.66|3360.66|3360.66|3360.66|3360.66|0
1650527070000|2022-04-21 07:44:30|3361.01|3361.01|3361.34|3361.34|3361.34|3361.34|3361.01|3361.01|0
1650527080000|2022-04-21 07:44:40|3361.45|3361.45|3361.57|3361.57|3361.57|3361.57|3361.45|3361.45|0
1650527090000|2022-04-21 07:44:50|3361.41|3361.41|3361.41|3361.41|3361.41|3361.41|3361.41|3361.41|0
1650527100000|2022-04-21 07:45:00|3361.74|3361.74|3361.41|3361.41|3361.74|3361.74|3361.41|3361.41|0
1650527110000|2022-04-21 07:45:10|3361.2|3361.2|3361.13|3361.13|3361.2|3361.2|3361.13|3361.13|0
1650527120000|2022-04-21 07:45:20|3361.79|3361.79|3362.46|3362.46|3362.46|3362.46|3361.79|3361.79|0
1650527140000|2022-04-21 07:45:40|3362.23|3362.23|3362.13|3362.13|3362.57|3362.57|3361.9|3361.9|0
1650527180000|2022-04-21 07:46:20|3361.46|3361.46|3361.46|3361.46|3361.46|3361.46|3361.46|3361.46|0
1650527200000|2022-04-21 07:46:40|3361.79|3361.79|3362.13|3362.13|3362.13|3362.13|3361.79|3361.79|0
1650527220000|2022-04-21 07:47:00|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|0
1650527240000|2022-04-21 07:47:20|3362.69|3362.69|3362.58|3362.58|3362.69|3362.69|3362.58|3362.58|0
1650527250000|2022-04-21 07:47:30|3361.92|3361.92|3361.75|3361.75|3361.92|3361.92|3361.75|3361.75|0
1650527280000|2022-04-21 07:48:00|3361.67|3361.67|3359.59|3359.59|3361.67|3361.67|3359.59|3359.59|0
1650527290000|2022-04-21 07:48:10|3359.38|3359.38|3359.77|3359.77|3359.77|3359.77|3359.2|3359.2|0
1650527300000|2022-04-21 07:48:20|3359.99|3359.99|3359.99|3359.99|3359.99|3359.99|3359.99|3359.99|0
1650527310000|2022-04-21 07:48:30|3359.91|3359.91|3359.91|3359.91|3359.91|3359.91|3359.91|3359.91|0
1650527320000|2022-04-21 07:48:40|3359.83|3359.83|3359.83|3359.83|3359.83|3359.83|3359.83|3359.83|0
1650527340000|2022-04-21 07:49:00|3360.01|3360.01|3360.53|3360.53|3360.53|3360.53|3360.01|3360.01|0
1650527350000|2022-04-21 07:49:10|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|0
1650527360000|2022-04-21 07:49:20|3360.37|3360.37|3360.5|3360.5|3360.71|3360.71|3360.37|3360.37|0
1650527400000|2022-04-21 07:50:00|3360.83|3360.83|3361.45|3361.45|3361.45|3361.45|3360.83|3360.83|0
1650527420000|2022-04-21 07:50:20|3361.26|3361.26|3361.26|3361.26|3361.26|3361.26|3361.26|3361.26|0
1650527440000|2022-04-21 07:50:40|3361.35|3361.35|3361.91|3361.91|3361.91|3361.91|3361.35|3361.35|0
1650527460000|2022-04-21 07:51:00|3362.02|3362.02|3362.22|3362.22|3362.43|3362.43|3361.91|3361.91|0
1650527470000|2022-04-21 07:51:10|3362.64|3362.64|3362.22|3362.22|3362.64|3362.64|3362.22|3362.22|0
1650527480000|2022-04-21 07:51:20|3362.01|3362.01|3361.8|3361.8|3362.01|3362.01|3361.8|3361.8|0
1650527510000|2022-04-21 07:51:50|3362.03|3362.03|3362.36|3362.36|3362.36|3362.36|3362.03|3362.03|0
1650527520000|2022-04-21 07:52:00|3362.7|3362.7|3362.7|3362.7|3362.7|3362.7|3362.7|3362.7|0
1650527540000|2022-04-21 07:52:20|3362.78|3362.78|3362.78|3362.78|3362.78|3362.78|3362.78|3362.78|0
1650527560000|2022-04-21 07:52:40|3363.45|3363.45|3363.45|3363.45|3363.45|3363.45|3363.45|3363.45|0
1650527570000|2022-04-21 07:52:50|3363.75|3363.75|3365.43|3365.43|3365.43|3365.43|3363.75|3363.75|0
1650527580000|2022-04-21 07:53:00|3365.16|3365.16|3365.19|3365.19|3365.53|3365.53|3364.86|3364.86|0
1650527590000|2022-04-21 07:53:10|3365.08|3365.08|3365.18|3365.18|3365.18|3365.18|3365.08|3365.08|0
1650527600000|2022-04-21 07:53:20|3365.08|3365.08|3365.79|3365.79|3365.79|3365.79|3364.94|3364.94|0
1650527610000|2022-04-21 07:53:30|3366|3366|3365.58|3365.58|3366|3366|3365.58|3365.58|0
1650527620000|2022-04-21 07:53:40|3365.37|3365.37|3365.37|3365.37|3365.37|3365.37|3365.27|3365.27|0
1650527630000|2022-04-21 07:53:50|3365.13|3365.13|3365.03|3365.03|3365.35|3365.35|3365.03|3365.03|0
1650527650000|2022-04-21 07:54:10|3365.14|3365.14|3365.14|3365.14|3365.14|3365.14|3365.14|3365.14|0
1650527660000|2022-04-21 07:54:20|3365.04|3365.04|3365.37|3365.37|3365.37|3365.37|3365.04|3365.04|0
1650527670000|2022-04-21 07:54:30|3365.71|3365.71|3365.71|3365.71|3365.71|3365.71|3365.71|3365.71|0
1650527700000|2022-04-21 07:55:00|3365.04|3365.04|3364.26|3364.26|3365.04|3365.04|3364.26|3364.26|0
1650527710000|2022-04-21 07:55:10|3363.86|3363.86|3363.86|3363.86|3363.86|3363.86|3363.86|3363.86|0
1650527730000|2022-04-21 07:55:30|3363.78|3363.78|3363.78|3363.78|3363.78|3363.78|3363.78|3363.78|0
1650527740000|2022-04-21 07:55:40|3364.12|3364.12|3363.98|3363.98|3364.12|3364.12|3363.98|3363.98|0
1650527750000|2022-04-21 07:55:50|3364.4|3364.4|3364.09|3364.09|3364.4|3364.4|3364.09|3364.09|0
1650527760000|2022-04-21 07:56:00|3364.25|3364.25|3364.25|3364.25|3364.25|3364.25|3364.25|3364.25|0
1650527780000|2022-04-21 07:56:20|3364.33|3364.33|3364.33|3364.33|3364.33|3364.33|3364.33|3364.33|0
1650527790000|2022-04-21 07:56:30|3364.66|3364.66|3364.66|3364.66|3364.66|3364.66|3364.66|3364.66|0
1650527810000|2022-04-21 07:56:50|3364.99|3364.99|3365.48|3365.48|3365.48|3365.48|3364.99|3364.99|0
1650527820000|2022-04-21 07:57:00|3365.64|3365.64|3365.65|3365.65|3365.65|3365.65|3365.57|3365.57|0
1650527870000|2022-04-21 07:57:50|3365.55|3365.55|3365.36|3365.36|3365.57|3365.57|3365.36|3365.36|0
1650527880000|2022-04-21 07:58:00|3365.44|3365.44|3365.63|3365.63|3365.63|3365.63|3365.44|3365.44|0
1650527890000|2022-04-21 07:58:10|3365.96|3365.96|3365.96|3365.96|3365.96|3365.96|3365.96|3365.96|0
1650527900000|2022-04-21 07:58:20|3365.88|3365.88|3365.99|3365.99|3365.99|3365.99|3365.88|3365.88|0
1650527930000|2022-04-21 07:58:50|3365.75|3365.75|3365.08|3365.08|3365.75|3365.75|3365.08|3365.08|0
1650527940000|2022-04-21 07:59:00|3365.42|3365.42|3365.65|3365.65|3365.75|3365.75|3365.42|3365.42|0
1650527960000|2022-04-21 07:59:20|3365.82|3365.82|3366.16|3366.16|3366.16|3366.16|3365.82|3365.82|0
1650527970000|2022-04-21 07:59:30|3366.05|3366.05|3366.05|3366.05|3366.05|3366.05|3366.05|3366.05|0
1650527980000|2022-04-21 07:59:40|3366.68|3366.68|3366.34|3366.34|3366.68|3366.68|3366.34|3366.34|0
1650528000000|2022-04-21 08:00:00|3366.68|3366.68|3366.91|3366.91|3367.01|3367.01|3366.68|3366.68|0
1650528040000|2022-04-21 08:00:40|3367.15|3367.15|3367.15|3367.15|3367.15|3367.15|3367.15|3367.15|0
1650528060000|2022-04-21 08:01:00|3366.48|3366.48|3367.04|3367.04|3367.15|3367.15|3366.48|3366.48|0
1650528070000|2022-04-21 08:01:10|3366.37|3366.37|3366.37|3366.37|3366.37|3366.37|3366.37|3366.37|0
1650528080000|2022-04-21 08:01:20|3367.04|3367.04|3366.71|3366.71|3367.04|3367.04|3366.71|3366.71|0
1650528090000|2022-04-21 08:01:30|3367.04|3367.04|3368.51|3368.51|3368.51|3368.51|3366.95|3366.95|0
1650528110000|2022-04-21 08:01:50|3368.66|3368.66|3368.89|3368.89|3368.92|3368.92|3368.66|3368.66|0
1650528120000|2022-04-21 08:02:00|3369.1|3369.1|3370.27|3370.27|3370.8|3370.8|3369.1|3369.1|0
1650528130000|2022-04-21 08:02:10|3369.93|3369.93|3369.93|3369.93|3369.93|3369.93|3369.93|3369.93|0
1650528140000|2022-04-21 08:02:20|3370.03|3370.03|3369.93|3369.93|3370.03|3370.03|3369.93|3369.93|0
1650528150000|2022-04-21 08:02:30|3368.26|3368.26|3368.26|3368.26|3368.26|3368.26|3368.26|3368.26|0
1650528160000|2022-04-21 08:02:40|3368.08|3368.08|3368.08|3368.08|3368.08|3368.08|3368.08|3368.08|0
1650528170000|2022-04-21 08:02:50|3367.99|3367.99|3368.15|3368.15|3368.15|3368.15|3367.99|3367.99|0
1650528180000|2022-04-21 08:03:00|3368.07|3368.07|3368.12|3368.12|3368.12|3368.12|3368.03|3368.03|0
1650528200000|2022-04-21 08:03:20|3368.16|3368.16|3368.16|3368.16|3368.16|3368.16|3368.16|3368.16|0
1650528210000|2022-04-21 08:03:30|3368.07|3368.07|3367.64|3367.64|3368.07|3368.07|3367.54|3367.54|0
1650528220000|2022-04-21 08:03:40|3367.97|3367.97|3368.75|3368.75|3368.75|3368.75|3367.97|3367.97|0
1650528240000|2022-04-21 08:04:00|3368.65|3368.65|3368.65|3368.65|3368.65|3368.65|3368.65|3368.65|0
1650528260000|2022-04-21 08:04:20|3368.61|3368.61|3368.61|3368.61|3368.61|3368.61|3368.61|3368.61|0
1650528280000|2022-04-21 08:04:40|3369.39|3369.39|3369.06|3369.06|3369.39|3369.39|3369.06|3369.06|0
1650528290000|2022-04-21 08:04:50|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|3369.73|0
1650528300000|2022-04-21 08:05:00|3369.39|3369.39|3369.39|3369.39|3369.39|3369.39|3369.39|3369.39|0
1650528320000|2022-04-21 08:05:20|3369.6|3369.6|3369.6|3369.6|3369.6|3369.6|3369.6|3369.6|0
1650528330000|2022-04-21 08:05:30|3369.7|3369.7|3369.7|3369.7|3369.7|3369.7|3369.7|3369.7|0
1650528350000|2022-04-21 08:05:50|3370.03|3370.03|3370.03|3370.03|3370.03|3370.03|3370.03|3370.03|0
1650528380000|2022-04-21 08:06:20|3370.36|3370.36|3370.36|3370.36|3370.36|3370.36|3370.36|3370.36|0
1650528400000|2022-04-21 08:06:40|3370.46|3370.46|3370.67|3370.67|3370.67|3370.67|3370.36|3370.36|0
1650528410000|2022-04-21 08:06:50|3370.91|3370.91|3370.91|3370.91|3370.91|3370.91|3370.91|3370.91|0
1650528420000|2022-04-21 08:07:00|3371.24|3371.24|3371.24|3371.24|3371.24|3371.24|3371.24|3371.24|0
1650528440000|2022-04-21 08:07:20|3371.91|3371.91|3371.91|3371.91|3371.91|3371.91|3371.91|3371.91|0
1650528470000|2022-04-21 08:07:50|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|3371.95|0
1650528480000|2022-04-21 08:08:00|3371.82|3371.82|3371.49|3371.49|3371.82|3371.82|3371.49|3371.49|0
1650528490000|2022-04-21 08:08:10|3371.39|3371.39|3372.14|3372.14|3372.14|3372.14|3371.39|3371.39|0
1650528500000|2022-04-21 08:08:20|3372.34|3372.34|3372.34|3372.34|3372.34|3372.34|3372.34|3372.34|0
1650528510000|2022-04-21 08:08:30|3372.46|3372.46|3372.68|3372.68|3372.84|3372.84|3372.46|3372.46|0
1650528520000|2022-04-21 08:08:40|3372.72|3372.72|3372.54|3372.54|3372.75|3372.75|3372.54|3372.54|0
1650528530000|2022-04-21 08:08:50|3372.88|3372.88|3373.05|3373.05|3373.05|3373.05|3372.84|3372.84|0
1650528540000|2022-04-21 08:09:00|3373.23|3373.23|3372.8|3372.8|3373.23|3373.23|3372.8|3372.8|0
1650528550000|2022-04-21 08:09:10|3372.77|3372.77|3373.13|3373.13|3373.13|3373.13|3372.77|3372.77|0
1650528580000|2022-04-21 08:09:40|3373.24|3373.24|3373.74|3373.74|3373.74|3373.74|3373.04|3373.04|0
1650528590000|2022-04-21 08:09:50|3373.63|3373.63|3373.54|3373.54|3373.63|3373.63|3373.32|3373.32|0
1650528600000|2022-04-21 08:10:00|3373.43|3373.43|3373.63|3373.63|3374.26|3374.26|3373.43|3373.43|0
1650528610000|2022-04-21 08:10:10|3372.96|3372.96|3372.87|3372.87|3373.08|3373.08|3372.77|3372.77|0
1650528630000|2022-04-21 08:10:30|3372.96|3372.96|3372.54|3372.54|3372.96|3372.96|3372.54|3372.54|0
1650528640000|2022-04-21 08:10:40|3372.44|3372.44|3372.13|3372.13|3372.44|3372.44|3372.13|3372.13|0
1650528650000|2022-04-21 08:10:50|3372.32|3372.32|3372.11|3372.11|3372.32|3372.32|3372.11|3372.11|0
1650528660000|2022-04-21 08:11:00|3372.03|3372.03|3371.6|3371.6|3372.03|3372.03|3371.6|3371.6|0
1650528690000|2022-04-21 08:11:30|3371.5|3371.5|3371.48|3371.48|3371.6|3371.6|3371.48|3371.48|0
1650528700000|2022-04-21 08:11:40|3371.6|3371.6|3371.49|3371.49|3371.6|3371.6|3371.49|3371.49|0
1650528710000|2022-04-21 08:11:50|3371.4|3371.4|3371.4|3371.4|3371.4|3371.4|3371.4|3371.4|0
1650528720000|2022-04-21 08:12:00|3371.48|3371.48|3371.48|3371.48|3371.48|3371.48|3371.48|3371.48|0
1650528740000|2022-04-21 08:12:20|3371.59|3371.59|3371.67|3371.67|3371.67|3371.67|3371.59|3371.59|0
1650528770000|2022-04-21 08:12:50|3371.76|3371.76|3371.79|3371.79|3371.79|3371.79|3371.6|3371.6|0
1650528780000|2022-04-21 08:13:00|3371.69|3371.69|3372.08|3372.08|3372.08|3372.08|3371.69|3371.69|0
1650528790000|2022-04-21 08:13:10|3371.8|3371.8|3372.41|3372.41|3372.41|3372.41|3371.8|3371.8|0
1650528800000|2022-04-21 08:13:20|3372.27|3372.27|3372.92|3372.92|3373.34|3373.34|3372.27|3372.27|0
1650528810000|2022-04-21 08:13:30|3373.03|3373.03|3372.95|3372.95|3373.23|3373.23|3372.95|3372.95|0
1650528820000|2022-04-21 08:13:40|3373.37|3373.37|3373.26|3373.26|3373.37|3373.37|3373.26|3373.26|0
1650528830000|2022-04-21 08:13:50|3373.18|3373.18|3373.18|3373.18|3373.18|3373.18|3373.18|3373.18|0
1650528840000|2022-04-21 08:14:00|3373.29|3373.29|3374.62|3374.62|3374.62|3374.62|3373.29|3373.29|0
1650528850000|2022-04-21 08:14:10|3374.71|3374.71|3374.81|3374.81|3374.81|3374.81|3374.71|3374.71|0
1650528860000|2022-04-21 08:14:20|3374.37|3374.37|3374.37|3374.37|3374.37|3374.37|3374.37|3374.37|0
1650528880000|2022-04-21 08:14:40|3374.16|3374.16|3374.16|3374.16|3374.16|3374.16|3374.16|3374.16|0
1650528890000|2022-04-21 08:14:50|3374.35|3374.35|3374.35|3374.35|3374.35|3374.35|3374.35|3374.35|0
1650528900000|2022-04-21 08:15:00|3374.67|3374.67|3375.11|3375.11|3375.11|3375.11|3374.35|3374.35|0
1650528930000|2022-04-21 08:15:30|3374.78|3374.78|3375.4|3375.4|3375.4|3375.4|3374.78|3374.78|0
1650528940000|2022-04-21 08:15:40|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|0
1650528950000|2022-04-21 08:15:50|3375.7|3375.7|3375.36|3375.36|3375.7|3375.7|3375.36|3375.36|0
1650528960000|2022-04-21 08:16:00|3375.76|3375.76|3377.61|3377.61|3377.61|3377.61|3375.76|3375.76|0
1650528970000|2022-04-21 08:16:10|3377.71|3377.71|3377.71|3377.71|3377.71|3377.71|3377.71|3377.71|0
1650529000000|2022-04-21 08:16:40|3377.81|3377.81|3377.81|3377.81|3377.81|3377.81|3377.81|3377.81|0
1650529020000|2022-04-21 08:17:00|3377.15|3377.15|3376.48|3376.48|3377.15|3377.15|3376.48|3376.48|0
1650529030000|2022-04-21 08:17:10|3376.56|3376.56|3376.19|3376.19|3376.56|3376.56|3376.19|3376.19|0
1650529040000|2022-04-21 08:17:20|3376.07|3376.07|3376.07|3376.07|3376.07|3376.07|3376.07|3376.07|0
1650529050000|2022-04-21 08:17:30|3376.15|3376.15|3376.15|3376.15|3376.15|3376.15|3376.15|3376.15|0
1650529060000|2022-04-21 08:17:40|3376.47|3376.47|3376.29|3376.29|3376.47|3376.47|3376.29|3376.29|0
1650529100000|2022-04-21 08:18:20|3376.21|3376.21|3376.39|3376.39|3376.49|3376.49|3376.21|3376.21|0
1650529110000|2022-04-21 08:18:30|3375.97|3375.97|3375.97|3375.97|3376.07|3376.07|3375.97|3375.97|0
1650529120000|2022-04-21 08:18:40|3376.08|3376.08|3376.29|3376.29|3376.29|3376.29|3376.08|3376.08|0
1650529130000|2022-04-21 08:18:50|3376.21|3376.21|3375.46|3375.46|3376.21|3376.21|3375.46|3375.46|0
1650529150000|2022-04-21 08:19:10|3375.25|3375.25|3375.36|3375.36|3375.36|3375.36|3375.25|3375.25|0
1650529160000|2022-04-21 08:19:20|3375.68|3375.68|3375.7|3375.7|3375.8|3375.8|3375.47|3375.47|0
1650529170000|2022-04-21 08:19:30|3375.66|3375.66|3375.58|3375.58|3375.66|3375.66|3375.58|3375.58|0
1650529180000|2022-04-21 08:19:40|3375.91|3375.91|3375.91|3375.91|3375.91|3375.91|3375.58|3375.58|0
1650529220000|2022-04-21 08:20:20|3375.84|3375.84|3375.84|3375.84|3375.84|3375.84|3375.84|3375.84|0
1650529230000|2022-04-21 08:20:30|3375.93|3375.93|3376.1|3376.1|3376.1|3376.1|3375.93|3375.93|0
1650529240000|2022-04-21 08:20:40|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|0
1650529260000|2022-04-21 08:21:00|3376.15|3376.15|3376.15|3376.15|3376.15|3376.15|3376.15|3376.15|0
1650529280000|2022-04-21 08:21:20|3376.06|3376.06|3376.06|3376.06|3376.06|3376.06|3376.06|3376.06|0
1650529290000|2022-04-21 08:21:30|3376.35|3376.35|3376.35|3376.35|3376.35|3376.35|3376.35|3376.35|0
1650529310000|2022-04-21 08:21:50|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|0
1650529320000|2022-04-21 08:22:00|3376.33|3376.33|3376.32|3376.32|3376.33|3376.33|3376.25|3376.25|0
1650529330000|2022-04-21 08:22:10|3376.48|3376.48|3376.78|3376.78|3376.78|3376.78|3376.48|3376.48|0
1650529350000|2022-04-21 08:22:30|3377.23|3377.23|3377.23|3377.23|3377.23|3377.23|3377.23|3377.23|0
1650529360000|2022-04-21 08:22:40|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|0
1650529370000|2022-04-21 08:22:50|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|0
1650529380000|2022-04-21 08:23:00|3375.87|3375.87|3375.87|3375.87|3375.87|3375.87|3375.87|3375.87|0
1650529390000|2022-04-21 08:23:10|3375.95|3375.95|3376.24|3376.24|3376.24|3376.24|3375.91|3375.91|0
1650529400000|2022-04-21 08:23:20|3376.01|3376.01|3376.01|3376.01|3376.01|3376.01|3376.01|3376.01|0
1650529420000|2022-04-21 08:23:40|3375.85|3375.85|3375.19|3375.19|3375.85|3375.85|3375.19|3375.19|0
1650529430000|2022-04-21 08:23:50|3374.95|3374.95|3374.95|3374.95|3374.95|3374.95|3374.95|3374.95|0
1650529440000|2022-04-21 08:24:00|3374.54|3374.54|3374.38|3374.38|3374.64|3374.64|3374.38|3374.38|0
1650529450000|2022-04-21 08:24:10|3374.29|3374.29|3374.4|3374.4|3374.4|3374.4|3374.29|3374.29|0
1650529460000|2022-04-21 08:24:20|3374.07|3374.07|3374.07|3374.07|3374.07|3374.07|3374.07|3374.07|0
1650529470000|2022-04-21 08:24:30|3374.4|3374.4|3374.24|3374.24|3374.4|3374.4|3374.24|3374.24|0
1650529480000|2022-04-21 08:24:40|3374.16|3374.16|3374.16|3374.16|3374.16|3374.16|3374.16|3374.16|0
1650529490000|2022-04-21 08:24:50|3374.05|3374.05|3374.05|3374.05|3374.05|3374.05|3374.05|3374.05|0
1650529500000|2022-04-21 08:25:00|3374.13|3374.13|3373.56|3373.56|3374.23|3374.23|3373.56|3373.56|0
1650529510000|2022-04-21 08:25:10|3373.72|3373.72|3373.82|3373.82|3373.82|3373.82|3373.72|3373.72|0
1650529520000|2022-04-21 08:25:20|3373.98|3373.98|3374.97|3374.97|3374.97|3374.97|3373.98|3373.98|0
1650529530000|2022-04-21 08:25:30|3374.63|3374.63|3374.63|3374.63|3374.63|3374.63|3374.63|3374.63|0
1650529540000|2022-04-21 08:25:40|3374.52|3374.52|3374.52|3374.52|3374.52|3374.52|3374.52|3374.52|0
1650529550000|2022-04-21 08:25:50|3374.21|3374.21|3373.5|3373.5|3374.21|3374.21|3373.5|3373.5|0
1650529560000|2022-04-21 08:26:00|3373.58|3373.58|3373.58|3373.58|3373.58|3373.58|3373.58|3373.58|0
1650529570000|2022-04-21 08:26:10|3373.99|3373.99|3373.99|3373.99|3373.99|3373.99|3373.99|3373.99|0
1650529580000|2022-04-21 08:26:20|3373.55|3373.55|3373.55|3373.55|3373.55|3373.55|3373.55|3373.55|0
1650529600000|2022-04-21 08:26:40|3373.47|3373.47|3373.47|3373.47|3373.47|3373.47|3373.47|3373.47|0
1650529620000|2022-04-21 08:27:00|3373.87|3373.87|3373.87|3373.87|3373.87|3373.87|3373.87|3373.87|0
1650529670000|2022-04-21 08:27:50|3374.2|3374.2|3374.2|3374.2|3374.2|3374.2|3374.2|3374.2|0
1650529730000|2022-04-21 08:28:50|3374.04|3374.04|3373.85|3373.85|3374.04|3374.04|3373.77|3373.77|0
1650529740000|2022-04-21 08:29:00|3373.52|3373.52|3373.72|3373.72|3373.72|3373.72|3373.52|3373.52|0
1650529750000|2022-04-21 08:29:10|3373.56|3373.56|3373.31|3373.31|3373.64|3373.64|3373.31|3373.31|0
1650529760000|2022-04-21 08:29:20|3373.98|3373.98|3374.18|3374.18|3374.18|3374.18|3373.98|3373.98|0
1650529780000|2022-04-21 08:29:40|3374.26|3374.26|3373.93|3373.93|3374.26|3374.26|3373.93|3373.93|0
1650529800000|2022-04-21 08:30:00|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|3374.26|0
1650529860000|2022-04-21 08:31:00|3374.14|3374.14|3374.25|3374.25|3374.25|3374.25|3374.14|3374.14|0
1650529870000|2022-04-21 08:31:10|3374.36|3374.36|3374.36|3374.36|3374.36|3374.36|3374.36|3374.36|0
1650529900000|2022-04-21 08:31:40|3374.6|3374.6|3374.6|3374.6|3374.6|3374.6|3374.6|3374.6|0
1650529910000|2022-04-21 08:31:50|3374.27|3374.27|3374.27|3374.27|3374.27|3374.27|3374.27|3374.27|0
1650529950000|2022-04-21 08:32:30|3374.48|3374.48|3374.48|3374.48|3374.48|3374.48|3374.48|3374.48|0
1650529960000|2022-04-21 08:32:40|3374.72|3374.72|3374.82|3374.82|3375.49|3375.49|3374.72|3374.72|0
1650529980000|2022-04-21 08:33:00|3374.76|3374.76|3374.76|3374.76|3374.76|3374.76|3374.76|3374.76|0
1650530020000|2022-04-21 08:33:40|3374.65|3374.65|3374.19|3374.19|3374.65|3374.65|3374.19|3374.19|0
1650530030000|2022-04-21 08:33:50|3374.31|3374.31|3374.31|3374.31|3374.31|3374.31|3374.31|3374.31|0
1650530060000|2022-04-21 08:34:20|3374.39|3374.39|3374.39|3374.39|3374.39|3374.39|3374.39|3374.39|0
1650530080000|2022-04-21 08:34:40|3374.36|3374.36|3374.47|3374.47|3374.47|3374.47|3374.36|3374.36|0
1650530090000|2022-04-21 08:34:50|3374.69|3374.69|3375.01|3375.01|3375.01|3375.01|3374.64|3374.64|0
1650530100000|2022-04-21 08:35:00|3375.11|3375.11|3375.18|3375.18|3375.18|3375.18|3375.11|3375.11|0
1650530110000|2022-04-21 08:35:10|3374.85|3374.85|3373.23|3373.23|3374.85|3374.85|3373.23|3373.23|0
1650530150000|2022-04-21 08:35:50|3373.42|3373.42|3373.39|3373.39|3373.42|3373.42|3373.39|3373.39|0
1650530160000|2022-04-21 08:36:00|3373.06|3373.06|3373.16|3373.16|3373.16|3373.16|3373.06|3373.06|0
1650530170000|2022-04-21 08:36:10|3373.32|3373.32|3373.32|3373.32|3373.32|3373.32|3373.32|3373.32|0
1650530200000|2022-04-21 08:36:40|3372.65|3372.65|3372.65|3372.65|3372.65|3372.65|3372.65|3372.65|0
1650530250000|2022-04-21 08:37:30|3371.98|3371.98|3371.98|3371.98|3371.98|3371.98|3371.98|3371.98|0
1650530260000|2022-04-21 08:37:40|3372.09|3372.09|3372.09|3372.09|3372.09|3372.09|3372.09|3372.09|0
1650530270000|2022-04-21 08:37:50|3372.42|3372.42|3372.42|3372.42|3372.42|3372.42|3372.42|3372.42|0
1650530280000|2022-04-21 08:38:00|3372.09|3372.09|3372.09|3372.09|3372.09|3372.09|3372.09|3372.09|0
1650530300000|2022-04-21 08:38:20|3373.09|3373.09|3373.42|3373.42|3373.42|3373.42|3373.09|3373.09|0
1650530320000|2022-04-21 08:38:40|3374.09|3374.09|3374.42|3374.42|3374.42|3374.42|3374.09|3374.09|0
1650530380000|2022-04-21 08:39:40|3374.76|3374.76|3375.57|3375.57|3375.57|3375.57|3374.76|3374.76|0
1650530390000|2022-04-21 08:39:50|3375.49|3375.49|3375.49|3375.49|3375.49|3375.49|3375.49|3375.49|0
1650530400000|2022-04-21 08:40:00|3375.69|3375.69|3375.69|3375.69|3375.69|3375.69|3375.69|3375.69|0
1650530410000|2022-04-21 08:40:10|3375.9|3375.9|3375.69|3375.69|3375.9|3375.9|3375.69|3375.69|0
1650530420000|2022-04-21 08:40:20|3375.78|3375.78|3375.78|3375.78|3375.78|3375.78|3375.78|3375.78|0
1650530430000|2022-04-21 08:40:30|3376|3376|3376|3376|3376|3376|3376|3376|0
1650530460000|2022-04-21 08:41:00|3376.52|3376.52|3377.11|3377.11|3377.11|3377.11|3376.52|3376.52|0
1650530470000|2022-04-21 08:41:10|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|0
1650530480000|2022-04-21 08:41:20|3377.69|3377.69|3377.69|3377.69|3377.69|3377.69|3377.69|3377.69|0
1650530510000|2022-04-21 08:41:50|3377.77|3377.77|3377.69|3377.69|3377.85|3377.85|3377.69|3377.69|0
1650530520000|2022-04-21 08:42:00|3377.03|3377.03|3377.03|3377.03|3377.03|3377.03|3377.03|3377.03|0
1650530540000|2022-04-21 08:42:20|3377.19|3377.19|3376.78|3376.78|3377.26|3377.26|3376.78|3376.78|0
1650530550000|2022-04-21 08:42:30|3376.71|3376.71|3376.71|3376.71|3376.71|3376.71|3376.71|3376.71|0
1650530570000|2022-04-21 08:42:50|3377.09|3377.09|3377.09|3377.09|3377.09|3377.09|3377.09|3377.09|0
1650530580000|2022-04-21 08:43:00|3377|3377|3377.47|3377.47|3377.47|3377.47|3377|3377|0
1650530590000|2022-04-21 08:43:10|3377.26|3377.26|3377.26|3377.26|3377.26|3377.26|3377.26|3377.26|0
1650530600000|2022-04-21 08:43:20|3376.93|3376.93|3376.93|3376.93|3376.93|3376.93|3376.93|3376.93|0
1650530610000|2022-04-21 08:43:30|3377.16|3377.16|3377.53|3377.53|3377.53|3377.53|3377.16|3377.16|0
1650530620000|2022-04-21 08:43:40|3377.87|3377.87|3377.87|3377.87|3377.87|3377.87|3377.87|3377.87|0
1650530630000|2022-04-21 08:43:50|3378.05|3378.05|3378.05|3378.05|3378.05|3378.05|3378.05|3378.05|0
1650530640000|2022-04-21 08:44:00|3378.21|3378.21|3378.21|3378.21|3378.21|3378.21|3378.21|3378.21|0
1650530650000|2022-04-21 08:44:10|3378.28|3378.28|3378.28|3378.28|3378.28|3378.28|3378.28|3378.28|0
1650530690000|2022-04-21 08:44:50|3378.47|3378.47|3378.47|3378.47|3378.47|3378.47|3378.47|3378.47|0
1650530700000|2022-04-21 08:45:00|3378.31|3378.31|3378.31|3378.31|3378.31|3378.31|3378.31|3378.31|0
1650530710000|2022-04-21 08:45:10|3378.19|3378.19|3377.86|3377.86|3378.19|3378.19|3377.86|3377.86|0
1650530740000|2022-04-21 08:45:40|3377.94|3377.94|3378.2|3378.2|3378.27|3378.27|3377.94|3377.94|0
1650530760000|2022-04-21 08:46:00|3378.08|3378.08|3378.08|3378.08|3378.08|3378.08|3378.08|3378.08|0
1650530770000|2022-04-21 08:46:10|3377.75|3377.75|3377.91|3377.91|3377.91|3377.91|3377.75|3377.75|0
1650530790000|2022-04-21 08:46:30|3378.07|3378.07|3378.17|3378.17|3378.17|3378.17|3378.07|3378.07|0
1650530810000|2022-04-21 08:46:50|3378.09|3378.09|3378.09|3378.09|3378.09|3378.09|3378.09|3378.09|0
1650530820000|2022-04-21 08:47:00|3378.17|3378.17|3378.17|3378.17|3378.17|3378.17|3378.17|3378.17|0
1650530830000|2022-04-21 08:47:10|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|0
1650530850000|2022-04-21 08:47:30|3378.48|3378.48|3378.81|3378.81|3378.81|3378.81|3378.48|3378.48|0
1650530860000|2022-04-21 08:47:40|3378.91|3378.91|3378.91|3378.91|3378.91|3378.91|3378.91|3378.91|0
1650530870000|2022-04-21 08:47:50|3378.99|3378.99|3378.99|3378.99|3378.99|3378.99|3378.99|3378.99|0
1650530900000|2022-04-21 08:48:20|3378.83|3378.83|3378.87|3378.87|3378.87|3378.87|3378.83|3378.83|0
1650530910000|2022-04-21 08:48:30|3378.83|3378.83|3378.83|3378.83|3378.83|3378.83|3378.83|3378.83|0
1650530970000|2022-04-21 08:49:30|3378.41|3378.41|3378.41|3378.41|3378.41|3378.41|3378.41|3378.41|0
1650530980000|2022-04-21 08:49:40|3378.04|3378.04|3378.04|3378.04|3378.04|3378.04|3378.04|3378.04|0
1650531000000|2022-04-21 08:50:00|3377.7|3377.7|3377.61|3377.61|3377.7|3377.7|3377.61|3377.61|0
1650531010000|2022-04-21 08:50:10|3377.84|3377.84|3377.92|3377.92|3377.92|3377.92|3377.84|3377.84|0
1650531030000|2022-04-21 08:50:30|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|0
1650531060000|2022-04-21 08:51:00|3378.35|3378.35|3378.35|3378.35|3378.35|3378.35|3378.35|3378.35|0
1650531090000|2022-04-21 08:51:30|3378.43|3378.43|3378.43|3378.43|3378.43|3378.43|3378.43|3378.43|0
1650531100000|2022-04-21 08:51:40|3378.5|3378.5|3378.16|3378.16|3378.5|3378.5|3378.16|3378.16|0
1650531110000|2022-04-21 08:51:50|3378.48|3378.48|3378.48|3378.48|3378.48|3378.48|3378.48|3378.48|0
1650531120000|2022-04-21 08:52:00|3378.52|3378.52|3378.71|3378.71|3378.71|3378.71|3378.52|3378.52|0
1650531130000|2022-04-21 08:52:10|3378.82|3378.82|3378.93|3378.93|3378.93|3378.93|3378.82|3378.82|0
1650531140000|2022-04-21 08:52:20|3378.65|3378.65|3378.65|3378.65|3378.65|3378.65|3378.65|3378.65|0
1650531150000|2022-04-21 08:52:30|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|3378.73|0
1650531160000|2022-04-21 08:52:40|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|0
1650531170000|2022-04-21 08:52:50|3378.83|3378.83|3378.37|3378.37|3378.83|3378.83|3378.37|3378.37|0
1650531190000|2022-04-21 08:53:10|3378.48|3378.48|3378.55|3378.55|3378.55|3378.55|3378.48|3378.48|0
1650531200000|2022-04-21 08:53:20|3378.43|3378.43|3379.43|3379.43|3379.43|3379.43|3378.43|3378.43|0
1650531250000|2022-04-21 08:54:10|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|0
1650531290000|2022-04-21 08:54:50|3379.36|3379.36|3380.62|3380.62|3380.62|3380.62|3379|3379|0
1650531300000|2022-04-21 08:55:00|3380.29|3380.29|3380.39|3380.39|3380.39|3380.39|3380.29|3380.29|0
1650531310000|2022-04-21 08:55:10|3380.31|3380.31|3380.08|3380.08|3380.41|3380.41|3380.08|3380.08|0
1650531340000|2022-04-21 08:55:40|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|3380.05|0
1650531350000|2022-04-21 08:55:50|3380.01|3380.01|3380.01|3380.01|3380.01|3380.01|3380.01|3380.01|0
1650531370000|2022-04-21 08:56:10|3381.01|3381.01|3380.56|3380.56|3381.01|3381.01|3380.56|3380.56|0
1650531380000|2022-04-21 08:56:20|3380.23|3380.23|3380.23|3380.23|3380.23|3380.23|3380.23|3380.23|0
1650531390000|2022-04-21 08:56:30|3380.57|3380.57|3380.57|3380.57|3380.57|3380.57|3380.57|3380.57|0
1650531420000|2022-04-21 08:57:00|3380.82|3380.82|3381.06|3381.06|3381.06|3381.06|3380.82|3380.82|0
1650531430000|2022-04-21 08:57:10|3381.16|3381.16|3381.16|3381.16|3381.16|3381.16|3381.16|3381.16|0
1650531460000|2022-04-21 08:57:40|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|0
1650531490000|2022-04-21 08:58:10|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|3381.51|0
1650531510000|2022-04-21 08:58:30|3381.8|3381.8|3381.8|3381.8|3381.8|3381.8|3381.8|3381.8|0
1650531540000|2022-04-21 08:59:00|3382.13|3382.13|3382.13|3382.13|3382.13|3382.13|3382.13|3382.13|0
1650531550000|2022-04-21 08:59:10|3382.16|3382.16|3381.94|3381.94|3382.16|3382.16|3381.94|3381.94|0
1650531560000|2022-04-21 08:59:20|3381.77|3381.77|3381.54|3381.54|3381.77|3381.77|3381.54|3381.54|0
1650531570000|2022-04-21 08:59:30|3381.64|3381.64|3381.48|3381.48|3381.64|3381.64|3381.48|3381.48|0
1650531580000|2022-04-21 08:59:40|3381.15|3381.15|3381.15|3381.15|3381.15|3381.15|3381.15|3381.15|0
1650531600000|2022-04-21 09:00:00|3381.36|3381.36|3381.05|3381.05|3381.36|3381.36|3381.03|3381.03|0
1650531610000|2022-04-21 09:00:10|3381.33|3381.33|3381.41|3381.41|3381.41|3381.41|3381.2|3381.2|0
1650531620000|2022-04-21 09:00:20|3381.6|3381.6|3381.6|3381.6|3381.6|3381.6|3381.58|3381.58|0
1650531670000|2022-04-21 09:01:10|3381.76|3381.76|3381.76|3381.76|3381.76|3381.76|3381.76|3381.76|0
1650531720000|2022-04-21 09:02:00|3381.68|3381.68|3381.35|3381.35|3381.68|3381.68|3381.35|3381.35|0
1650531730000|2022-04-21 09:02:10|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|3381.27|0
1650531740000|2022-04-21 09:02:20|3381.19|3381.19|3380.86|3380.86|3381.19|3381.19|3380.86|3380.86|0
1650531770000|2022-04-21 09:02:50|3380.94|3380.94|3380.94|3380.94|3380.94|3380.94|3380.6|3380.6|0
1650531780000|2022-04-21 09:03:00|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|3380.6|0
1650531790000|2022-04-21 09:03:10|3380.81|3380.81|3380.89|3380.89|3380.89|3380.89|3380.81|3380.81|0
1650531800000|2022-04-21 09:03:20|3380.79|3380.79|3380.71|3380.71|3380.79|3380.79|3380.71|3380.71|0
1650531810000|2022-04-21 09:03:30|3380.79|3380.79|3381.45|3381.45|3381.45|3381.45|3380.79|3380.79|0
1650531830000|2022-04-21 09:03:50|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|3381.49|0
1650531860000|2022-04-21 09:04:20|3381.29|3381.29|3381.21|3381.21|3381.29|3381.29|3381.13|3381.13|0
1650531870000|2022-04-21 09:04:30|3381.14|3381.14|3380.61|3380.61|3381.14|3381.14|3380.61|3380.61|0
1650531880000|2022-04-21 09:04:40|3380.4|3380.4|3380.4|3380.4|3380.4|3380.4|3380.4|3380.4|0
1650531890000|2022-04-21 09:04:50|3380.32|3380.32|3380.32|3380.32|3380.32|3380.32|3380.32|3380.32|0
1650531900000|2022-04-21 09:05:00|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|0
1650531910000|2022-04-21 09:05:10|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|0
1650531920000|2022-04-21 09:05:20|3379.97|3379.97|3379.97|3379.97|3379.97|3379.97|3379.97|3379.97|0
1650531950000|2022-04-21 09:05:50|3380.07|3380.07|3380.23|3380.23|3380.23|3380.23|3379.97|3379.97|0
1650532010000|2022-04-21 09:06:50|3380.38|3380.38|3380.35|3380.35|3380.38|3380.38|3380.35|3380.35|0
1650532020000|2022-04-21 09:07:00|3380.51|3380.51|3380.84|3380.84|3380.84|3380.84|3380.51|3380.51|0
1650532120000|2022-04-21 09:08:40|3381.18|3381.18|3381.18|3381.18|3381.18|3381.18|3381.18|3381.18|0
1650532130000|2022-04-21 09:08:50|3381.28|3381.28|3381.41|3381.41|3381.41|3381.41|3381.2|3381.2|0
1650532160000|2022-04-21 09:09:20|3381.08|3381.08|3381.08|3381.08|3381.08|3381.08|3381.08|3381.08|0
1650532170000|2022-04-21 09:09:30|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|0
1650532180000|2022-04-21 09:09:40|3381.24|3381.24|3381.24|3381.24|3381.24|3381.24|3381.24|3381.24|0
1650532190000|2022-04-21 09:09:50|3381.06|3381.06|3381.13|3381.13|3381.21|3381.21|3381.06|3381.06|0
1650532200000|2022-04-21 09:10:00|3381.17|3381.17|3381.21|3381.21|3381.21|3381.21|3381.17|3381.17|0
1650532250000|2022-04-21 09:10:50|3381.37|3381.37|3381.21|3381.21|3381.37|3381.37|3381.21|3381.21|0
1650532260000|2022-04-21 09:11:00|3381.17|3381.17|3380.92|3380.92|3381.25|3381.25|3380.92|3380.92|0
1650532280000|2022-04-21 09:11:20|3380.73|3380.73|3380.73|3380.73|3380.73|3380.73|3380.73|3380.73|0
1650532290000|2022-04-21 09:11:30|3380.52|3380.52|3379.75|3379.75|3380.52|3380.52|3379.75|3379.75|0
1650532310000|2022-04-21 09:11:50|3379.59|3379.59|3379.47|3379.47|3379.62|3379.62|3379.47|3379.47|0
1650532340000|2022-04-21 09:12:20|3379.35|3379.35|3378.53|3378.53|3379.35|3379.35|3378.53|3378.53|0
1650532350000|2022-04-21 09:12:30|3378.37|3378.37|3377.98|3377.98|3378.37|3378.37|3377.98|3377.98|0
1650532380000|2022-04-21 09:13:00|3377.88|3377.88|3377.88|3377.88|3377.88|3377.88|3377.88|3377.88|0
1650532410000|2022-04-21 09:13:30|3377.64|3377.64|3377.64|3377.64|3377.64|3377.64|3377.64|3377.64|0
1650532420000|2022-04-21 09:13:40|3377.72|3377.72|3377.72|3377.72|3378.05|3378.05|3377.72|3377.72|0
1650532430000|2022-04-21 09:13:50|3377.65|3377.65|3377.65|3377.65|3377.65|3377.65|3377.65|3377.65|0
1650532440000|2022-04-21 09:14:00|3377.75|3377.75|3376.96|3376.96|3377.83|3377.83|3376.96|3376.96|0
1650532450000|2022-04-21 09:14:10|3376.89|3376.89|3376.89|3376.89|3376.89|3376.89|3376.89|3376.89|0
1650532460000|2022-04-21 09:14:20|3376.96|3376.96|3377.73|3377.73|3378.06|3378.06|3376.96|3376.96|0
1650532470000|2022-04-21 09:14:30|3377.91|3377.91|3377.91|3377.91|3377.91|3377.91|3377.91|3377.91|0
1650532500000|2022-04-21 09:15:00|3377.83|3377.83|3377.83|3377.83|3377.83|3377.83|3377.83|3377.83|0
1650532510000|2022-04-21 09:15:10|3378.16|3378.16|3377.68|3377.68|3378.16|3378.16|3377.68|3377.68|0
1650532520000|2022-04-21 09:15:20|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|3377.61|0
1650532550000|2022-04-21 09:15:50|3377.94|3377.94|3377.94|3377.94|3377.94|3377.94|3377.94|3377.94|0
1650532580000|2022-04-21 09:16:20|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|0
1650532590000|2022-04-21 09:16:30|3377.35|3377.35|3377.02|3377.02|3377.35|3377.35|3377.02|3377.02|0
1650532600000|2022-04-21 09:16:40|3376.91|3376.91|3376.91|3376.91|3376.91|3376.91|3376.91|3376.91|0
1650532610000|2022-04-21 09:16:50|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|0
1650532630000|2022-04-21 09:17:10|3376.91|3376.91|3376.91|3376.91|3376.91|3376.91|3376.91|3376.91|0
1650532640000|2022-04-21 09:17:20|3376.98|3376.98|3376.98|3376.98|3377.09|3377.09|3376.98|3376.98|0
1650532650000|2022-04-21 09:17:30|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|0
1650532660000|2022-04-21 09:17:40|3376.98|3376.98|3376.88|3376.88|3376.98|3376.98|3376.88|3376.88|0
1650532680000|2022-04-21 09:18:00|3376.96|3376.96|3376.86|3376.86|3377.29|3377.29|3376.86|3376.86|0
1650532690000|2022-04-21 09:18:10|3377.19|3377.19|3377.19|3377.19|3377.19|3377.19|3377.19|3377.19|0
1650532770000|2022-04-21 09:19:30|3377.1|3377.1|3377.1|3377.1|3377.1|3377.1|3377.1|3377.1|0
1650532780000|2022-04-21 09:19:40|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|0
1650532790000|2022-04-21 09:19:50|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|0
1650532800000|2022-04-21 09:20:00|3376.65|3376.65|3376.75|3376.75|3376.75|3376.75|3376.65|3376.65|0
1650532810000|2022-04-21 09:20:10|3376.71|3376.71|3376.67|3376.67|3376.71|3376.71|3376.67|3376.67|0
1650532820000|2022-04-21 09:20:20|3376.18|3376.18|3376|3376|3376.18|3376.18|3376|3376|0
1650532830000|2022-04-21 09:20:30|3376.08|3376.08|3376.08|3376.08|3376.08|3376.08|3376.08|3376.08|0
1650532840000|2022-04-21 09:20:40|3376.01|3376.01|3376.01|3376.01|3376.01|3376.01|3376.01|3376.01|0
1650532860000|2022-04-21 09:21:00|3376.34|3376.34|3376.27|3376.27|3376.34|3376.34|3376.27|3376.27|0
1650532870000|2022-04-21 09:21:10|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|0
1650532930000|2022-04-21 09:22:10|3376.27|3376.27|3376.48|3376.48|3376.48|3376.48|3376.27|3376.27|0
1650532940000|2022-04-21 09:22:20|3376.58|3376.58|3376.76|3376.76|3376.76|3376.76|3376.58|3376.58|0
1650532950000|2022-04-21 09:22:30|3376.97|3376.97|3377.17|3377.17|3377.17|3377.17|3376.97|3376.97|0
1650532960000|2022-04-21 09:22:40|3377.5|3377.5|3377.43|3377.43|3377.5|3377.5|3377.43|3377.43|0
1650532970000|2022-04-21 09:22:50|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|3377.58|0
1650532990000|2022-04-21 09:23:10|3377.92|3377.92|3377.84|3377.84|3377.92|3377.92|3377.84|3377.84|0
1650533000000|2022-04-21 09:23:20|3377.77|3377.77|3377.77|3377.77|3377.77|3377.77|3377.77|3377.77|0
1650533010000|2022-04-21 09:23:30|3377.87|3377.87|3377.87|3377.87|3377.87|3377.87|3377.87|3377.87|0
1650533030000|2022-04-21 09:23:50|3377.54|3377.54|3377.04|3377.04|3377.54|3377.54|3377.04|3377.04|0
1650533040000|2022-04-21 09:24:00|3377.02|3377.02|3376.8|3376.8|3377.02|3377.02|3376.8|3376.8|0
1650533050000|2022-04-21 09:24:10|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|0
1650533060000|2022-04-21 09:24:20|3376.77|3376.77|3376.77|3376.77|3376.77|3376.77|3376.77|3376.77|0
1650533080000|2022-04-21 09:24:40|3376.69|3376.69|3375.71|3375.71|3376.69|3376.69|3375.71|3375.71|0
1650533090000|2022-04-21 09:24:50|3375.63|3375.63|3375.71|3375.71|3375.71|3375.71|3375.63|3375.63|0
1650533120000|2022-04-21 09:25:20|3376.04|3376.04|3376.38|3376.38|3376.38|3376.38|3376.04|3376.04|0
1650533130000|2022-04-21 09:25:30|3376.58|3376.58|3376.62|3376.62|3376.74|3376.74|3376.58|3376.58|0
1650533140000|2022-04-21 09:25:40|3376.29|3376.29|3376.29|3376.29|3376.29|3376.29|3376.29|3376.29|0
1650533160000|2022-04-21 09:26:00|3376.45|3376.45|3376.78|3376.78|3376.78|3376.78|3376.45|3376.45|0
1650533180000|2022-04-21 09:26:20|3376.59|3376.59|3376.57|3376.57|3376.92|3376.92|3376.39|3376.39|0
1650533190000|2022-04-21 09:26:30|3376.9|3376.9|3377.34|3377.34|3377.34|3377.34|3376.9|3376.9|0
1650533200000|2022-04-21 09:26:40|3377.21|3377.21|3377.21|3377.21|3377.21|3377.21|3377.21|3377.21|0
1650533210000|2022-04-21 09:26:50|3377.17|3377.17|3377.09|3377.09|3377.17|3377.17|3377.09|3377.09|0
1650533220000|2022-04-21 09:27:00|3376.89|3376.89|3376.97|3376.97|3376.97|3376.97|3376.89|3376.89|0
1650533230000|2022-04-21 09:27:10|3376.89|3376.89|3376.85|3376.85|3376.89|3376.89|3376.85|3376.85|0
1650533250000|2022-04-21 09:27:30|3376.97|3376.97|3376.97|3376.97|3376.97|3376.97|3376.97|3376.97|0
1650533270000|2022-04-21 09:27:50|3376.64|3376.64|3376.64|3376.64|3376.64|3376.64|3376.64|3376.64|0
1650533290000|2022-04-21 09:28:10|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|0
1650533320000|2022-04-21 09:28:40|3376.53|3376.53|3376.53|3376.53|3376.53|3376.53|3376.53|3376.53|0
1650533330000|2022-04-21 09:28:50|3376.45|3376.45|3375.86|3375.86|3376.45|3376.45|3375.78|3375.78|0
1650533340000|2022-04-21 09:29:00|3375.93|3375.93|3376.27|3376.27|3376.27|3376.27|3375.93|3375.93|0
1650533350000|2022-04-21 09:29:10|3376.37|3376.37|3376.27|3376.27|3376.37|3376.37|3376.27|3376.27|0
1650533360000|2022-04-21 09:29:20|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|0
1650533370000|2022-04-21 09:29:30|3376.53|3376.53|3376.53|3376.53|3376.53|3376.53|3376.53|3376.53|0
1650533380000|2022-04-21 09:29:40|3376.61|3376.61|3376.61|3376.61|3376.61|3376.61|3376.61|3376.61|0
1650533390000|2022-04-21 09:29:50|3376.71|3376.71|3377.05|3377.05|3377.05|3377.05|3376.71|3376.71|0
1650533410000|2022-04-21 09:30:10|3377.72|3377.72|3377.72|3377.72|3377.72|3377.72|3377.72|3377.72|0
1650533430000|2022-04-21 09:30:30|3377.39|3377.39|3377.39|3377.39|3377.39|3377.39|3377.39|3377.39|0
1650533450000|2022-04-21 09:30:50|3377.05|3377.05|3377.05|3377.05|3377.05|3377.05|3377.05|3377.05|0
1650533490000|2022-04-21 09:31:30|3376.88|3376.88|3376.88|3376.88|3376.88|3376.88|3376.88|3376.88|0
1650533510000|2022-04-21 09:31:50|3376.54|3376.54|3376.38|3376.38|3376.54|3376.54|3376.38|3376.38|0
1650533540000|2022-04-21 09:32:20|3376.46|3376.46|3376.38|3376.38|3376.46|3376.46|3376.38|3376.38|0
1650533560000|2022-04-21 09:32:40|3376.59|3376.59|3376.92|3376.92|3376.92|3376.92|3376.59|3376.59|0
1650533570000|2022-04-21 09:32:50|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|3376.59|0
1650533620000|2022-04-21 09:33:40|3376.51|3376.51|3376.51|3376.51|3376.51|3376.51|3376.51|3376.51|0
1650533640000|2022-04-21 09:34:00|3376.17|3376.17|3376.17|3376.17|3376.17|3376.17|3376.17|3376.17|0
1650533660000|2022-04-21 09:34:20|3376.29|3376.29|3376.29|3376.29|3376.29|3376.29|3376.29|3376.29|0
1650533700000|2022-04-21 09:35:00|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|3376.37|0
1650533720000|2022-04-21 09:35:20|3376.58|3376.58|3376.72|3376.72|3376.8|3376.8|3376.58|3376.58|0
1650533770000|2022-04-21 09:36:10|3376.7|3376.7|3376.8|3376.8|3376.8|3376.8|3376.7|3376.7|0
1650533790000|2022-04-21 09:36:30|3376.99|3376.99|3376.99|3376.99|3376.99|3376.99|3376.99|3376.99|0
1650533810000|2022-04-21 09:36:50|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|3376.76|0
1650533820000|2022-04-21 09:37:00|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|3376.87|0
1650533830000|2022-04-21 09:37:10|3376.96|3376.96|3377.03|3377.03|3377.07|3377.07|3376.96|3376.96|0
1650533860000|2022-04-21 09:37:40|3376.7|3376.7|3376.67|3376.67|3376.7|3376.7|3376.59|3376.59|0
1650533870000|2022-04-21 09:37:50|3376.59|3376.59|3376.4|3376.4|3376.73|3376.73|3376.4|3376.4|0
1650533890000|2022-04-21 09:38:10|3376.32|3376.32|3376.32|3376.32|3376.32|3376.32|3376.32|3376.32|0
1650533900000|2022-04-21 09:38:20|3375.99|3375.99|3375.99|3375.99|3375.99|3375.99|3375.99|3375.99|0
1650533910000|2022-04-21 09:38:30|3376.32|3376.32|3376.5|3376.5|3376.5|3376.5|3376.32|3376.32|0
1650533930000|2022-04-21 09:38:50|3376.58|3376.58|3376.58|3376.58|3376.58|3376.58|3376.58|3376.58|0
1650533940000|2022-04-21 09:39:00|3376.68|3376.68|3377.29|3377.29|3377.29|3377.29|3376.68|3376.68|0
1650533980000|2022-04-21 09:39:40|3377.05|3377.05|3377.05|3377.05|3377.05|3377.05|3377.05|3377.05|0
1650533990000|2022-04-21 09:39:50|3376.72|3376.72|3376.72|3376.72|3376.72|3376.72|3376.72|3376.72|0
1650534000000|2022-04-21 09:40:00|3376.79|3376.79|3376.69|3376.69|3376.79|3376.79|3376.69|3376.69|0
1650534020000|2022-04-21 09:40:20|3376.79|3376.79|3376.79|3376.79|3376.79|3376.79|3376.79|3376.79|0
1650534030000|2022-04-21 09:40:30|3376.87|3376.87|3376.97|3376.97|3376.97|3376.97|3376.87|3376.87|0
1650534060000|2022-04-21 09:41:00|3377.13|3377.13|3377.13|3377.13|3377.13|3377.13|3377.13|3377.13|0
1650534070000|2022-04-21 09:41:10|3377.8|3377.8|3377.26|3377.26|3377.8|3377.8|3377.26|3377.26|0
1650534080000|2022-04-21 09:41:20|3377.18|3377.18|3377.18|3377.18|3377.18|3377.18|3377.18|3377.18|0
1650534090000|2022-04-21 09:41:30|3377.22|3377.22|3377.22|3377.22|3377.55|3377.55|3377.22|3377.22|0
1650534100000|2022-04-21 09:41:40|3377.14|3377.14|3377.14|3377.14|3377.14|3377.14|3377.14|3377.14|0
1650534120000|2022-04-21 09:42:00|3376.81|3376.81|3376.81|3376.81|3376.81|3376.81|3376.81|3376.81|0
1650534150000|2022-04-21 09:42:30|3376.6|3376.6|3376.71|3376.71|3376.71|3376.71|3376.6|3376.6|0
1650534180000|2022-04-21 09:43:00|3376.37|3376.37|3376.53|3376.53|3376.53|3376.53|3376.37|3376.37|0
1650534210000|2022-04-21 09:43:30|3376.35|3376.35|3376.58|3376.58|3376.58|3376.58|3376.35|3376.35|0
1650534220000|2022-04-21 09:43:40|3376.47|3376.47|3376.08|3376.08|3376.47|3376.47|3376.08|3376.08|0
1650534230000|2022-04-21 09:43:50|3375.84|3375.84|3375.92|3375.92|3375.92|3375.92|3375.84|3375.84|0
1650534290000|2022-04-21 09:44:50|3376.19|3376.19|3376.29|3376.29|3376.29|3376.29|3376.19|3376.19|0
1650534310000|2022-04-21 09:45:10|3376.31|3376.31|3376.65|3376.65|3376.65|3376.65|3376.31|3376.31|0
1650534340000|2022-04-21 09:45:40|3376.47|3376.47|3376.47|3376.47|3376.47|3376.47|3376.47|3376.47|0
1650534360000|2022-04-21 09:46:00|3376.54|3376.54|3376.8|3376.8|3376.8|3376.8|3376.54|3376.54|0
1650534380000|2022-04-21 09:46:20|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|0
1650534390000|2022-04-21 09:46:30|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|3376.55|0
1650534450000|2022-04-21 09:47:30|3376.52|3376.52|3376.52|3376.52|3376.52|3376.52|3376.52|3376.52|0
1650534530000|2022-04-21 09:48:50|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|3376.6|0
1650534540000|2022-04-21 09:49:00|3376.52|3376.52|3376.52|3376.52|3376.52|3376.52|3376.52|3376.52|0
1650534590000|2022-04-21 09:49:50|3376.68|3376.68|3376.35|3376.35|3376.68|3376.68|3376.35|3376.35|0
1650534600000|2022-04-21 09:50:00|3376.05|3376.05|3376.09|3376.09|3376.09|3376.09|3376.05|3376.05|0
1650534620000|2022-04-21 09:50:20|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|3376.19|0
1650534660000|2022-04-21 09:51:00|3375.86|3375.86|3376.01|3376.01|3376.01|3376.01|3375.86|3375.86|0
1650534670000|2022-04-21 09:51:10|3376.17|3376.17|3376.17|3376.17|3376.17|3376.17|3376.17|3376.17|0
1650534700000|2022-04-21 09:51:40|3376|3376|3376.1|3376.1|3376.1|3376.1|3376|3376|0
1650534710000|2022-04-21 09:51:50|3376.2|3376.2|3376.41|3376.41|3376.41|3376.41|3376.2|3376.2|0
1650534730000|2022-04-21 09:52:10|3376.07|3376.07|3376.07|3376.07|3376.07|3376.07|3376.07|3376.07|0
1650534750000|2022-04-21 09:52:30|3376.12|3376.12|3375.53|3375.53|3376.12|3376.12|3375.53|3375.53|0
1650534780000|2022-04-21 09:53:00|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|0
1650534790000|2022-04-21 09:53:10|3375.67|3375.67|3375.34|3375.34|3375.67|3375.67|3375.34|3375.34|0
1650534810000|2022-04-21 09:53:30|3375.36|3375.36|3375.36|3375.36|3375.36|3375.36|3375.36|3375.36|0
1650534830000|2022-04-21 09:53:50|3375.31|3375.31|3375.31|3375.31|3375.31|3375.31|3375.31|3375.31|0
1650534860000|2022-04-21 09:54:20|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|0
1650534910000|2022-04-21 09:55:10|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|3375.6|0
1650534940000|2022-04-21 09:55:40|3375.42|3375.42|3375.31|3375.31|3375.42|3375.42|3375.31|3375.31|0
1650534960000|2022-04-21 09:56:00|3375.53|3375.53|3375.36|3375.36|3375.53|3375.53|3375.36|3375.36|0
1650535010000|2022-04-21 09:56:50|3375.69|3375.69|3376.36|3376.36|3376.36|3376.36|3375.69|3375.69|0
1650535020000|2022-04-21 09:57:00|3376.18|3376.18|3376.43|3376.43|3376.43|3376.43|3376.18|3376.18|0
1650535030000|2022-04-21 09:57:10|3376.76|3376.76|3377.1|3377.1|3377.1|3377.1|3376.76|3376.76|0
1650535040000|2022-04-21 09:57:20|3377.2|3377.2|3377.28|3377.28|3377.28|3377.28|3377.2|3377.2|0
1650535080000|2022-04-21 09:58:00|3377.39|3377.39|3379.85|3379.85|3379.93|3379.93|3377.39|3377.39|0
1650535090000|2022-04-21 09:58:10|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|3379.75|0
1650535110000|2022-04-21 09:58:30|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|3379.32|0
1650535120000|2022-04-21 09:58:40|3379.47|3379.47|3379.32|3379.32|3379.47|3379.47|3379.32|3379.32|0
1650535130000|2022-04-21 09:58:50|3379.39|3379.39|3379.39|3379.39|3379.39|3379.39|3379.39|3379.39|0
1650535170000|2022-04-21 09:59:30|3379.31|3379.31|3379.57|3379.57|3379.57|3379.57|3379.31|3379.31|0
1650535180000|2022-04-21 09:59:40|3379.9|3379.9|3379.9|3379.9|3379.9|3379.9|3379.9|3379.9|0
1650535190000|2022-04-21 09:59:50|3380.57|3380.57|3380.99|3380.99|3381.33|3381.33|3380.57|3380.57|0
1650535200000|2022-04-21 10:00:00|3381.1|3381.1|3381.18|3381.18|3381.18|3381.18|3381.1|3381.1|0
1650535220000|2022-04-21 10:00:20|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|0
1650535240000|2022-04-21 10:00:40|3381.92|3381.92|3382.03|3382.03|3382.03|3382.03|3381.92|3381.92|0
1650535260000|2022-04-21 10:01:00|3381.95|3381.95|3381.95|3381.95|3382.05|3382.05|3381.95|3381.95|0
1650535280000|2022-04-21 10:01:20|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|3382.06|0
1650535300000|2022-04-21 10:01:40|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|0
1650535310000|2022-04-21 10:01:50|3382.32|3382.32|3382.4|3382.4|3382.4|3382.4|3382.32|3382.32|0
1650535320000|2022-04-21 10:02:00|3382.73|3382.73|3382.73|3382.73|3382.94|3382.94|3382.73|3382.73|0
1650535360000|2022-04-21 10:02:40|3382.99|3382.99|3383.07|3383.07|3383.07|3383.07|3382.99|3382.99|0
1650535370000|2022-04-21 10:02:50|3383.15|3383.15|3383.04|3383.04|3383.15|3383.15|3383.04|3383.04|0
1650535380000|2022-04-21 10:03:00|3383.14|3383.14|3383.14|3383.14|3383.14|3383.14|3383.14|3383.14|0
1650535390000|2022-04-21 10:03:10|3382.9|3382.9|3383.13|3383.13|3383.13|3383.13|3382.8|3382.8|0
1650535400000|2022-04-21 10:03:20|3383.05|3383.05|3382.83|3382.83|3383.05|3383.05|3382.83|3382.83|0
1650535410000|2022-04-21 10:03:30|3383.16|3383.16|3383.32|3383.32|3383.32|3383.32|3383.16|3383.16|0
1650535440000|2022-04-21 10:04:00|3383.24|3383.24|3383.57|3383.57|3383.57|3383.57|3383.24|3383.24|0
1650535450000|2022-04-21 10:04:10|3383.69|3383.69|3383.61|3383.61|3383.69|3383.69|3383.61|3383.61|0
1650535460000|2022-04-21 10:04:20|3384.1|3384.1|3384.2|3384.2|3384.2|3384.2|3384.1|3384.1|0
1650535480000|2022-04-21 10:04:40|3384.54|3384.54|3384.97|3384.97|3384.97|3384.97|3384.54|3384.54|0
1650535490000|2022-04-21 10:04:50|3385.21|3385.21|3385.21|3385.21|3385.21|3385.21|3385.21|3385.21|0
1650535500000|2022-04-21 10:05:00|3385.85|3385.85|3387.02|3387.02|3387.02|3387.02|3385.85|3385.85|0
1650535510000|2022-04-21 10:05:10|3387.18|3387.18|3386.71|3386.71|3387.18|3387.18|3386.71|3386.71|0
1650535520000|2022-04-21 10:05:20|3386.79|3386.79|3388.81|3388.81|3388.81|3388.81|3386.79|3386.79|0
1650535530000|2022-04-21 10:05:30|3388.62|3388.62|3388.62|3388.62|3388.62|3388.62|3388.62|3388.62|0
1650535540000|2022-04-21 10:05:40|3388.54|3388.54|3388.54|3388.54|3388.54|3388.54|3388.54|3388.54|0
1650535550000|2022-04-21 10:05:50|3388.2|3388.2|3388.95|3388.95|3389.28|3389.28|3388.2|3388.2|0
1650535560000|2022-04-21 10:06:00|3389|3389|3389|3389|3389|3389|3389|3389|0
1650535570000|2022-04-21 10:06:10|3388.67|3388.67|3387.57|3387.57|3388.67|3388.67|3387.57|3387.57|0
1650535580000|2022-04-21 10:06:20|3387.9|3387.9|3388.17|3388.17|3388.17|3388.17|3387.9|3387.9|0
1650535590000|2022-04-21 10:06:30|3387.76|3387.76|3387.86|3387.86|3387.86|3387.86|3387.76|3387.76|0
1650535600000|2022-04-21 10:06:40|3388.2|3388.2|3388.2|3388.2|3388.2|3388.2|3388.2|3388.2|0
1650535620000|2022-04-21 10:07:00|3388.31|3388.31|3388.41|3388.41|3388.41|3388.41|3388.31|3388.31|0
1650535640000|2022-04-21 10:07:20|3388.33|3388.33|3388.35|3388.35|3388.35|3388.35|3388.33|3388.33|0
1650535660000|2022-04-21 10:07:40|3388.27|3388.27|3388.27|3388.27|3388.27|3388.27|3388.27|3388.27|0
1650535680000|2022-04-21 10:08:00|3388.35|3388.35|3388.35|3388.35|3388.35|3388.35|3388.35|3388.35|0
1650535700000|2022-04-21 10:08:20|3388.19|3388.19|3388.17|3388.17|3388.19|3388.19|3388.17|3388.17|0
1650535730000|2022-04-21 10:08:50|3388.11|3388.11|3387.93|3387.93|3388.11|3388.11|3387.93|3387.93|0
1650535740000|2022-04-21 10:09:00|3388.11|3388.11|3388.11|3388.11|3388.11|3388.11|3388.11|3388.11|0
1650535780000|2022-04-21 10:09:40|3387.78|3387.78|3387.62|3387.62|3387.78|3387.78|3387.45|3387.45|0
1650535800000|2022-04-21 10:10:00|3387.45|3387.45|3387.78|3387.78|3387.78|3387.78|3387.45|3387.45|0
1650535820000|2022-04-21 10:10:20|3387.52|3387.52|3387|3387|3387.52|3387.52|3387|3387|0
1650535870000|2022-04-21 10:11:10|3386.84|3386.84|3386.84|3386.84|3386.84|3386.84|3386.84|3386.84|0
1650535880000|2022-04-21 10:11:20|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|3386.76|0
1650535920000|2022-04-21 10:12:00|3386.78|3386.78|3387.12|3387.12|3387.12|3387.12|3386.78|3386.78|0
1650535930000|2022-04-21 10:12:10|3386.78|3386.78|3387.12|3387.12|3387.12|3387.12|3386.78|3386.78|0
1650535970000|2022-04-21 10:12:50|3387.2|3387.2|3387.2|3387.2|3387.2|3387.2|3387.2|3387.2|0
1650536010000|2022-04-21 10:13:30|3387.3|3387.3|3387.3|3387.3|3387.3|3387.3|3387.3|3387.3|0
1650536020000|2022-04-21 10:13:40|3387.4|3387.4|3387.07|3387.07|3387.4|3387.4|3387.07|3387.07|0
1650536060000|2022-04-21 10:14:20|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|0
1650536090000|2022-04-21 10:14:50|3387.48|3387.48|3387.48|3387.48|3387.48|3387.48|3387.48|3387.48|0
1650536130000|2022-04-21 10:15:30|3387.38|3387.38|3387.49|3387.49|3387.49|3387.49|3387.38|3387.38|0
1650536140000|2022-04-21 10:15:40|3387.67|3387.67|3387.67|3387.67|3387.67|3387.67|3387.67|3387.67|0
1650536150000|2022-04-21 10:15:50|3387.78|3387.78|3387.78|3387.78|3387.78|3387.78|3387.78|3387.78|0
1650536160000|2022-04-21 10:16:00|3387.94|3387.94|3387.94|3387.94|3387.94|3387.94|3387.94|3387.94|0
1650536180000|2022-04-21 10:16:20|3387.86|3387.86|3387.86|3387.86|3387.86|3387.86|3387.86|3387.86|0
1650536190000|2022-04-21 10:16:30|3388.07|3388.07|3387.94|3387.94|3388.15|3388.15|3387.94|3387.94|0
1650536200000|2022-04-21 10:16:40|3388.15|3388.15|3388.15|3388.15|3388.15|3388.15|3388.15|3388.15|0
1650536210000|2022-04-21 10:16:50|3388.36|3388.36|3388.36|3388.36|3388.36|3388.36|3388.36|3388.36|0
1650536220000|2022-04-21 10:17:00|3388.44|3388.44|3388.44|3388.44|3388.44|3388.44|3388.44|3388.44|0
1650536270000|2022-04-21 10:17:50|3388.1|3388.1|3387.85|3387.85|3388.1|3388.1|3387.77|3387.77|0
1650536300000|2022-04-21 10:18:20|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|3387.75|0
1650536310000|2022-04-21 10:18:30|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|0
1650536320000|2022-04-21 10:18:40|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|0
1650536330000|2022-04-21 10:18:50|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|0
1650536340000|2022-04-21 10:19:00|3387.97|3387.97|3387.4|3387.4|3387.97|3387.97|3387.4|3387.4|0
1650536370000|2022-04-21 10:19:30|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|0
1650536380000|2022-04-21 10:19:40|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|0
1650536410000|2022-04-21 10:20:10|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|0
1650536450000|2022-04-21 10:20:50|3386.94|3386.94|3386.94|3386.94|3386.94|3386.94|3386.94|3386.94|0
1650536480000|2022-04-21 10:21:20|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|3386.52|0
1650536490000|2022-04-21 10:21:30|3386.49|3386.49|3386.49|3386.49|3386.49|3386.49|3386.49|3386.49|0
1650536510000|2022-04-21 10:21:50|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|3386.7|0
1650536520000|2022-04-21 10:22:00|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|3386.62|0
1650536530000|2022-04-21 10:22:10|3386.96|3386.96|3386.96|3386.96|3386.96|3386.96|3386.96|3386.96|0
1650536540000|2022-04-21 10:22:20|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|3387.29|0
1650536570000|2022-04-21 10:22:50|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|3387.37|0
1650536580000|2022-04-21 10:23:00|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|3387.7|0
1650536600000|2022-04-21 10:23:20|3386.96|3386.96|3387.29|3387.29|3387.29|3387.29|3386.96|3386.96|0
1650536670000|2022-04-21 10:24:30|3387.18|3387.18|3387.18|3387.18|3387.18|3387.18|3387.18|3387.18|0
1650536680000|2022-04-21 10:24:40|3386.66|3386.66|3386.66|3386.66|3386.66|3386.66|3386.66|3386.66|0
1650536690000|2022-04-21 10:24:50|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|0
1650536710000|2022-04-21 10:25:10|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|3386.34|0
1650536720000|2022-04-21 10:25:20|3386.18|3386.18|3385.33|3385.33|3386.18|3386.18|3385.33|3385.33|0
1650536730000|2022-04-21 10:25:30|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|3385.66|0
1650536770000|2022-04-21 10:26:10|3385.11|3385.11|3384.85|3384.85|3385.11|3385.11|3384.85|3384.85|0
1650536790000|2022-04-21 10:26:30|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|3384.78|0
1650536810000|2022-04-21 10:26:50|3384.93|3384.93|3385.12|3385.12|3385.12|3385.12|3384.93|3384.93|0
1650536820000|2022-04-21 10:27:00|3385.19|3385.19|3385.36|3385.36|3385.36|3385.36|3385.19|3385.19|0
1650536840000|2022-04-21 10:27:20|3385.69|3385.69|3385.69|3385.69|3385.69|3385.69|3385.69|3385.69|0
1650536860000|2022-04-21 10:27:40|3385.76|3385.76|3385.83|3385.83|3385.83|3385.83|3385.76|3385.76|0
1650536880000|2022-04-21 10:28:00|3385.99|3385.99|3386.07|3386.07|3386.07|3386.07|3385.99|3385.99|0
1650536890000|2022-04-21 10:28:10|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|3386.17|0
1650536900000|2022-04-21 10:28:20|3386.51|3386.51|3386.58|3386.58|3386.58|3386.58|3386.51|3386.51|0
1650536910000|2022-04-21 10:28:30|3386.91|3386.91|3386.98|3386.98|3386.98|3386.98|3386.91|3386.91|0
1650536960000|2022-04-21 10:29:20|3387.09|3387.09|3387.09|3387.09|3387.09|3387.09|3387.09|3387.09|0
1650536970000|2022-04-21 10:29:30|3387.24|3387.24|3387.32|3387.32|3387.32|3387.32|3387.24|3387.24|0
1650537000000|2022-04-21 10:30:00|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|0
1650537050000|2022-04-21 10:30:50|3387.07|3387.07|3387.07|3387.07|3387.07|3387.07|3387.07|3387.07|0
1650537060000|2022-04-21 10:31:00|3386.74|3386.74|3385.91|3385.91|3386.74|3386.74|3385.91|3385.91|0
1650537100000|2022-04-21 10:31:40|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|3386.01|0
1650537120000|2022-04-21 10:32:00|3385.9|3385.9|3385.9|3385.9|3385.9|3385.9|3385.9|3385.9|0
1650537140000|2022-04-21 10:32:20|3386|3386|3386|3386|3386|3386|3386|3386|0
1650537150000|2022-04-21 10:32:30|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|3386.24|0
1650537160000|2022-04-21 10:32:40|3386|3386|3385.56|3385.56|3386.1|3386.1|3385.56|3385.56|0
1650537210000|2022-04-21 10:33:30|3385.17|3385.17|3385.09|3385.09|3385.17|3385.17|3385.09|3385.09|0
1650537230000|2022-04-21 10:33:50|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|3384.76|0
1650537240000|2022-04-21 10:34:00|3384.97|3384.97|3384.97|3384.97|3384.97|3384.97|3384.97|3384.97|0
1650537250000|2022-04-21 10:34:10|3385.07|3385.07|3385.07|3385.07|3385.07|3385.07|3385.07|3385.07|0
1650537320000|2022-04-21 10:35:20|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|3385.4|0
1650537330000|2022-04-21 10:35:30|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|3385.48|0
1650537350000|2022-04-21 10:35:50|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|0
1650537370000|2022-04-21 10:36:10|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|3385.49|0
1650537380000|2022-04-21 10:36:20|3385.61|3385.61|3385.99|3385.99|3385.99|3385.99|3385.61|3385.61|0
1650537400000|2022-04-21 10:36:40|3386.07|3386.07|3385.97|3385.97|3386.07|3386.07|3385.97|3385.97|0
1650537410000|2022-04-21 10:36:50|3386.05|3386.05|3386.39|3386.39|3386.39|3386.39|3386.05|3386.05|0
1650537420000|2022-04-21 10:37:00|3386.46|3386.46|3386.21|3386.21|3386.54|3386.54|3386.21|3386.21|0
1650537440000|2022-04-21 10:37:20|3386.54|3386.54|3386.45|3386.45|3386.75|3386.75|3386.45|3386.45|0
1650537450000|2022-04-21 10:37:30|3386.78|3386.78|3387.1|3387.1|3387.1|3387.1|3386.78|3386.78|0
1650537460000|2022-04-21 10:37:40|3387.2|3387.2|3387.25|3387.25|3387.44|3387.44|3387.2|3387.2|0
1650537500000|2022-04-21 10:38:20|3387.43|3387.43|3387.27|3387.27|3387.43|3387.43|3387.27|3387.27|0
1650537510000|2022-04-21 10:38:30|3387.53|3387.53|3387.53|3387.53|3387.53|3387.53|3387.53|3387.53|0
1650537520000|2022-04-21 10:38:40|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|0
1650537540000|2022-04-21 10:39:00|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|3387.6|0
1650537580000|2022-04-21 10:39:40|3387.55|3387.55|3387.55|3387.55|3387.55|3387.55|3387.55|3387.55|0
1650537590000|2022-04-21 10:39:50|3387.58|3387.58|3387.45|3387.45|3387.78|3387.78|3387.45|3387.45|0
1650537600000|2022-04-21 10:40:00|3387.35|3387.35|3387.45|3387.45|3387.45|3387.45|3387.35|3387.35|0
1650537610000|2022-04-21 10:40:10|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|3387.4|0
1650537640000|2022-04-21 10:40:40|3387.19|3387.19|3387.01|3387.01|3387.19|3387.19|3387.01|3387.01|0
1650537670000|2022-04-21 10:41:10|3386.91|3386.91|3386.91|3386.91|3386.91|3386.91|3386.91|3386.91|0
1650537730000|2022-04-21 10:42:10|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|3386.57|0
1650537750000|2022-04-21 10:42:30|3386.68|3386.68|3386.57|3386.57|3386.68|3386.68|3386.57|3386.57|0
1650537760000|2022-04-21 10:42:40|3386.75|3386.75|3386.75|3386.75|3386.75|3386.75|3386.75|3386.75|0
1650537800000|2022-04-21 10:43:20|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|3386.73|0
1650537810000|2022-04-21 10:43:30|3387.06|3387.06|3387.16|3387.16|3387.16|3387.16|3387.06|3387.06|0
1650537820000|2022-04-21 10:43:40|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|3387.27|0
1650537870000|2022-04-21 10:44:30|3387.37|3387.37|3387.7|3387.7|3387.7|3387.7|3387.37|3387.37|0
1650537890000|2022-04-21 10:44:50|3387.88|3387.88|3388.07|3388.07|3388.07|3388.07|3387.88|3387.88|0
1650537900000|2022-04-21 10:45:00|3388.02|3388.02|3387.84|3387.84|3388.07|3388.07|3387.84|3387.84|0
1650537910000|2022-04-21 10:45:10|3388.5|3388.5|3388.5|3388.5|3388.5|3388.5|3388.5|3388.5|0
1650537920000|2022-04-21 10:45:20|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|3388.6|0
1650537940000|2022-04-21 10:45:40|3388.68|3388.68|3388.68|3388.68|3388.76|3388.76|3388.68|3388.68|0
1650537950000|2022-04-21 10:45:50|3388.7|3388.7|3388.65|3388.65|3388.7|3388.7|3388.62|3388.62|0
1650537960000|2022-04-21 10:46:00|3388.79|3388.79|3388.63|3388.63|3388.79|3388.79|3388.63|3388.63|0
1650537970000|2022-04-21 10:46:10|3388.53|3388.53|3388.51|3388.51|3388.53|3388.53|3388.51|3388.51|0
1650537990000|2022-04-21 10:46:30|3388.4|3388.4|3388.4|3388.4|3388.4|3388.4|3388.4|3388.4|0
1650538010000|2022-04-21 10:46:50|3388.56|3388.56|3389.33|3389.33|3389.33|3389.33|3388.56|3388.56|0
1650538020000|2022-04-21 10:47:00|3389.74|3389.74|3389.4|3389.4|3389.74|3389.74|3389.4|3389.4|0
1650538040000|2022-04-21 10:47:20|3389.31|3389.31|3389.31|3389.31|3389.31|3389.31|3389.31|3389.31|0
1650538050000|2022-04-21 10:47:30|3388.98|3388.98|3388.82|3388.82|3388.98|3388.98|3388.82|3388.82|0
1650538070000|2022-04-21 10:47:50|3388.77|3388.77|3389.1|3389.1|3389.1|3389.1|3388.77|3388.77|0
1650538080000|2022-04-21 10:48:00|3389.22|3389.22|3389.22|3389.22|3389.22|3389.22|3389.22|3389.22|0
1650538100000|2022-04-21 10:48:20|3389.14|3389.14|3389.25|3389.25|3389.25|3389.25|3389.14|3389.14|0
1650538120000|2022-04-21 10:48:40|3389.59|3389.59|3389.59|3389.59|3389.59|3389.59|3389.59|3389.59|0
1650538130000|2022-04-21 10:48:50|3389.25|3389.25|3389.17|3389.17|3389.25|3389.25|3389.09|3389.09|0
1650538150000|2022-04-21 10:49:10|3389.22|3389.22|3389.33|3389.33|3389.33|3389.33|3389.22|3389.22|0
1650538160000|2022-04-21 10:49:20|3389.4|3389.4|3389.4|3389.4|3389.4|3389.4|3389.4|3389.4|0
1650538200000|2022-04-21 10:50:00|3389.57|3389.57|3389.41|3389.41|3389.57|3389.57|3389.41|3389.41|0
1650538210000|2022-04-21 10:50:10|3389.3|3389.3|3389.3|3389.3|3389.3|3389.3|3389.3|3389.3|0
1650538220000|2022-04-21 10:50:20|3389.6|3389.6|3389.83|3389.83|3389.83|3389.83|3389.6|3389.6|0
1650538230000|2022-04-21 10:50:30|3389.76|3389.76|3389.76|3389.76|3389.76|3389.76|3389.76|3389.76|0
1650538250000|2022-04-21 10:50:50|3390.42|3390.42|3391.02|3391.02|3391.02|3391.02|3390.42|3390.42|0
1650538260000|2022-04-21 10:51:00|3391.23|3391.23|3391.39|3391.39|3391.63|3391.63|3391.23|3391.23|0
1650538270000|2022-04-21 10:51:10|3391.31|3391.31|3390.95|3390.95|3391.31|3391.31|3390.95|3390.95|0
1650538280000|2022-04-21 10:51:20|3391|3391|3390.05|3390.05|3391|3391|3390.05|3390.05|0
1650538300000|2022-04-21 10:51:40|3389.95|3389.95|3389.79|3389.79|3389.95|3389.95|3389.79|3389.79|0
1650538310000|2022-04-21 10:51:50|3389.95|3389.95|3389.95|3389.95|3389.95|3389.95|3389.95|3389.95|0
1650538350000|2022-04-21 10:52:30|3390.02|3390.02|3390.11|3390.11|3390.11|3390.11|3390.02|3390.02|0
1650538370000|2022-04-21 10:52:50|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|0
1650538400000|2022-04-21 10:53:20|3390.68|3390.68|3391.05|3391.05|3391.27|3391.27|3390.6|3390.6|0
1650538410000|2022-04-21 10:53:30|3391.25|3391.25|3391.25|3391.25|3391.25|3391.25|3391.25|3391.25|0
1650538420000|2022-04-21 10:53:40|3391.54|3391.54|3391.2|3391.2|3391.54|3391.54|3391.2|3391.2|0
1650538430000|2022-04-21 10:53:50|3391.31|3391.31|3391.09|3391.09|3391.31|3391.31|3391.09|3391.09|0
1650538440000|2022-04-21 10:54:00|3390.89|3390.89|3390.81|3390.81|3390.97|3390.97|3390.81|3390.81|0
1650538450000|2022-04-21 10:54:10|3391.48|3391.48|3391.5|3391.5|3391.5|3391.5|3391.48|3391.48|0
1650538470000|2022-04-21 10:54:30|3391.58|3391.58|3392.01|3392.01|3392.01|3392.01|3391.58|3391.58|0
1650538480000|2022-04-21 10:54:40|3392.33|3392.33|3392.29|3392.29|3392.45|3392.45|3392.01|3392.01|0
1650538490000|2022-04-21 10:54:50|3392.39|3392.39|3392.56|3392.56|3392.56|3392.56|3392.39|3392.39|0
1650538500000|2022-04-21 10:55:00|3392.46|3392.46|3392.46|3392.46|3392.46|3392.46|3392.46|3392.46|0
1650538510000|2022-04-21 10:55:10|3392.54|3392.54|3392.54|3392.54|3392.54|3392.54|3392.54|3392.54|0
1650538540000|2022-04-21 10:55:40|3392.18|3392.18|3392.18|3392.18|3392.18|3392.18|3392.18|3392.18|0
1650538550000|2022-04-21 10:55:50|3392.01|3392.01|3392.09|3392.09|3392.09|3392.09|3392.01|3392.01|0
1650538560000|2022-04-21 10:56:00|3392.16|3392.16|3391.83|3391.83|3392.16|3392.16|3391.83|3391.83|0
1650538580000|2022-04-21 10:56:20|3391.95|3391.95|3391.77|3391.77|3391.95|3391.95|3391.77|3391.77|0
1650538590000|2022-04-21 10:56:30|3391.44|3391.44|3391.55|3391.55|3391.55|3391.55|3391.44|3391.44|0
1650538630000|2022-04-21 10:57:10|3391.44|3391.44|3391.44|3391.44|3391.44|3391.44|3391.44|3391.44|0
1650538700000|2022-04-21 10:58:20|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|3391.77|0
1650538710000|2022-04-21 10:58:30|3391.7|3391.7|3391.55|3391.55|3391.7|3391.7|3391.55|3391.55|0
1650538730000|2022-04-21 10:58:50|3391.63|3391.63|3391.63|3391.63|3391.63|3391.63|3391.63|3391.63|0
1650538740000|2022-04-21 10:59:00|3391.84|3391.84|3391.76|3391.76|3391.84|3391.84|3391.76|3391.76|0
1650538750000|2022-04-21 10:59:10|3391.88|3391.88|3391.88|3391.88|3391.88|3391.88|3391.88|3391.88|0
1650538770000|2022-04-21 10:59:30|3391.97|3391.97|3392|3392|3392|3392|3391.97|3391.97|0
1650538780000|2022-04-21 10:59:40|3392.08|3392.08|3392.18|3392.18|3392.18|3392.18|3392.08|3392.08|0
1650538790000|2022-04-21 10:59:50|3392.28|3392.28|3392.61|3392.61|3392.61|3392.61|3392.28|3392.28|0
1650538800000|2022-04-21 11:00:00|3392.68|3392.68|3392.11|3392.11|3392.8|3392.8|3391.78|3391.78|0
1650538820000|2022-04-21 11:00:20|3392.07|3392.07|3391.74|3391.74|3392.14|3392.14|3391.74|3391.74|0
1650538830000|2022-04-21 11:00:30|3391.7|3391.7|3391.86|3391.86|3391.86|3391.86|3391.7|3391.7|0
1650538840000|2022-04-21 11:00:40|3391.7|3391.7|3391.36|3391.36|3391.7|3391.7|3391.36|3391.36|0
1650538850000|2022-04-21 11:00:50|3391.29|3391.29|3391.67|3391.67|3391.67|3391.67|3391.21|3391.21|0
1650538860000|2022-04-21 11:01:00|3391.56|3391.56|3391.31|3391.31|3391.64|3391.64|3391.31|3391.31|0
1650538870000|2022-04-21 11:01:10|3390.98|3390.98|3390.36|3390.36|3390.98|3390.98|3390.36|3390.36|0
1650538880000|2022-04-21 11:01:20|3390.21|3390.21|3390.13|3390.13|3390.21|3390.21|3390.13|3390.13|0
1650538900000|2022-04-21 11:01:40|3390.25|3390.25|3390.25|3390.25|3390.25|3390.25|3390.25|3390.25|0
1650538910000|2022-04-21 11:01:50|3390.14|3390.14|3390.14|3390.14|3390.14|3390.14|3390.14|3390.14|0
1650538920000|2022-04-21 11:02:00|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|0
1650538940000|2022-04-21 11:02:20|3390.15|3390.15|3390.15|3390.15|3390.15|3390.15|3390.15|3390.15|0
1650538950000|2022-04-21 11:02:30|3390.13|3390.13|3389.66|3389.66|3390.13|3390.13|3389.66|3389.66|0
1650538960000|2022-04-21 11:02:40|3389.77|3389.77|3389.77|3389.77|3389.77|3389.77|3389.77|3389.77|0
1650538970000|2022-04-21 11:02:50|3389.61|3389.61|3389.61|3389.61|3389.61|3389.61|3389.61|3389.61|0
1650538980000|2022-04-21 11:03:00|3389.8|3389.8|3389.88|3389.88|3389.88|3389.88|3389.8|3389.8|0
1650538990000|2022-04-21 11:03:10|3390|3390|3389.98|3389.98|3390|3390|3389.98|3389.98|0
1650539000000|2022-04-21 11:03:20|3390.06|3390.06|3390.06|3390.06|3390.06|3390.06|3390.06|3390.06|0
1650539020000|2022-04-21 11:03:40|3390.14|3390.14|3390.14|3390.14|3390.14|3390.14|3390.14|3390.14|0
1650539030000|2022-04-21 11:03:50|3389.93|3389.93|3389.93|3389.93|3389.93|3389.93|3389.93|3389.93|0
1650539040000|2022-04-21 11:04:00|3390.03|3390.03|3390.03|3390.03|3390.03|3390.03|3390.03|3390.03|0
1650539070000|2022-04-21 11:04:30|3389.87|3389.87|3389.87|3389.87|3389.87|3389.87|3389.87|3389.87|0
1650539080000|2022-04-21 11:04:40|3389.77|3389.77|3389.85|3389.85|3389.85|3389.85|3389.77|3389.77|0
1650539090000|2022-04-21 11:04:50|3389.95|3389.95|3389.95|3389.95|3389.95|3389.95|3389.95|3389.95|0
1650539100000|2022-04-21 11:05:00|3390.29|3390.29|3390.37|3390.37|3390.39|3390.39|3390.29|3390.29|0
1650539110000|2022-04-21 11:05:10|3390.34|3390.34|3390.41|3390.41|3390.41|3390.41|3390.34|3390.34|0
1650539120000|2022-04-21 11:05:20|3390.33|3390.33|3390.33|3390.33|3390.33|3390.33|3390.33|3390.33|0
1650539130000|2022-04-21 11:05:30|3390|3390|3390.07|3390.07|3390.07|3390.07|3390|3390|0
1650539140000|2022-04-21 11:05:40|3389.97|3389.97|3389.97|3389.97|3389.97|3389.97|3389.97|3389.97|0
1650539150000|2022-04-21 11:05:50|3390.18|3390.18|3390.18|3390.18|3390.18|3390.18|3389.97|3389.97|0
1650539160000|2022-04-21 11:06:00|3389.97|3389.97|3389.48|3389.48|3389.97|3389.97|3389.48|3389.48|0
1650539170000|2022-04-21 11:06:10|3389.55|3389.55|3389.55|3389.55|3389.55|3389.55|3389.55|3389.55|0
1650539220000|2022-04-21 11:07:00|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|0
1650539230000|2022-04-21 11:07:10|3390.37|3390.37|3390.37|3390.37|3390.37|3390.37|3390.37|3390.37|0
1650539240000|2022-04-21 11:07:20|3390.04|3390.04|3390.37|3390.37|3390.37|3390.37|3390.04|3390.04|0
1650539260000|2022-04-21 11:07:40|3390.64|3390.64|3390.35|3390.35|3390.64|3390.64|3390.3|3390.3|0
1650539270000|2022-04-21 11:07:50|3390.43|3390.43|3390.43|3390.43|3390.43|3390.43|3390.43|3390.43|0
1650539280000|2022-04-21 11:08:00|3390.53|3390.53|3390.57|3390.57|3390.57|3390.57|3390.53|3390.53|0
1650539290000|2022-04-21 11:08:10|3390.65|3390.65|3390.65|3390.65|3390.65|3390.65|3390.65|3390.65|0
1650539300000|2022-04-21 11:08:20|3390.98|3390.98|3390.98|3390.98|3390.98|3390.98|3390.98|3390.98|0
1650539350000|2022-04-21 11:09:10|3391.19|3391.19|3391.12|3391.12|3391.19|3391.19|3391.12|3391.12|0
1650539360000|2022-04-21 11:09:20|3391.2|3391.2|3390.54|3390.54|3391.2|3391.2|3390.54|3390.54|0
1650539370000|2022-04-21 11:09:30|3390.87|3390.87|3390.7|3390.7|3390.87|3390.87|3390.54|3390.54|0
1650539380000|2022-04-21 11:09:40|3390.55|3390.55|3390.55|3390.55|3390.55|3390.55|3390.55|3390.55|0
1650539390000|2022-04-21 11:09:50|3390.7|3390.7|3390.77|3390.77|3390.77|3390.77|3390.7|3390.7|0
1650539400000|2022-04-21 11:10:00|3390.81|3390.81|3390.77|3390.77|3390.81|3390.81|3390.77|3390.77|0
1650539420000|2022-04-21 11:10:20|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|0
1650539440000|2022-04-21 11:10:40|3390.53|3390.53|3389.95|3389.95|3390.53|3390.53|3389.95|3389.95|0
1650539460000|2022-04-21 11:11:00|3389.62|3389.62|3389.42|3389.42|3389.62|3389.62|3389.42|3389.42|0
1650539490000|2022-04-21 11:11:30|3389.34|3389.34|3389.34|3389.34|3389.34|3389.34|3389.34|3389.34|0
1650539520000|2022-04-21 11:12:00|3388.98|3388.98|3388.98|3388.98|3388.98|3388.98|3388.98|3388.98|0
1650539540000|2022-04-21 11:12:20|3388.93|3388.93|3388.93|3388.93|3388.93|3388.93|3388.93|3388.93|0
1650539610000|2022-04-21 11:13:30|3388.59|3388.59|3388.08|3388.08|3388.59|3388.59|3388.08|3388.08|0
1650539630000|2022-04-21 11:13:50|3388.18|3388.18|3388.05|3388.05|3388.27|3388.27|3388.05|3388.05|0
1650539640000|2022-04-21 11:14:00|3387.94|3387.94|3387.6|3387.6|3387.94|3387.94|3387.6|3387.6|0
1650539660000|2022-04-21 11:14:20|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|3387.71|0
1650539670000|2022-04-21 11:14:30|3387.63|3387.63|3387.63|3387.63|3387.63|3387.63|3387.63|3387.63|0
1650539680000|2022-04-21 11:14:40|3387.54|3387.54|3387.3|3387.3|3387.54|3387.54|3387.3|3387.3|0
1650539690000|2022-04-21 11:14:50|3387.19|3387.19|3387.19|3387.19|3387.19|3387.19|3387.19|3387.19|0
1650539740000|2022-04-21 11:15:40|3387.03|3387.03|3387.03|3387.03|3387.03|3387.03|3387.03|3387.03|0
1650539750000|2022-04-21 11:15:50|3387.11|3387.11|3387.11|3387.11|3387.11|3387.11|3387.11|3387.11|0
1650539830000|2022-04-21 11:17:10|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|3387.08|0
1650539840000|2022-04-21 11:17:20|3387.19|3387.19|3387.19|3387.19|3387.19|3387.19|3387.19|3387.19|0
1650539880000|2022-04-21 11:18:00|3387.4|3387.4|3387.56|3387.56|3387.56|3387.56|3387.4|3387.4|0
1650539920000|2022-04-21 11:18:40|3387.45|3387.45|3387.45|3387.45|3387.45|3387.45|3387.45|3387.45|0
1650539930000|2022-04-21 11:18:50|3387.59|3387.59|3387.55|3387.55|3387.59|3387.59|3387.55|3387.55|0
1650539940000|2022-04-21 11:19:00|3387.99|3387.99|3387.99|3387.99|3387.99|3387.99|3387.99|3387.99|0
1650540000000|2022-04-21 11:20:00|3388.08|3388.08|3388.08|3388.08|3388.08|3388.08|3388.08|3388.08|0
1650540010000|2022-04-21 11:20:10|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|0
1650540020000|2022-04-21 11:20:20|3388.16|3388.16|3388.16|3388.16|3388.16|3388.16|3388.16|3388.16|0
1650540040000|2022-04-21 11:20:40|3388.32|3388.32|3388.84|3388.84|3388.84|3388.84|3388.32|3388.32|0
1650540070000|2022-04-21 11:21:10|3388.91|3388.91|3388.96|3388.96|3388.96|3388.96|3388.91|3388.91|0
1650540080000|2022-04-21 11:21:20|3388.63|3388.63|3388.63|3388.63|3388.63|3388.63|3388.63|3388.63|0
1650540090000|2022-04-21 11:21:30|3388.55|3388.55|3388.55|3388.55|3388.55|3388.55|3388.55|3388.55|0
1650540100000|2022-04-21 11:21:40|3388.57|3388.57|3389.07|3389.07|3389.07|3389.07|3388.57|3388.57|0
1650540110000|2022-04-21 11:21:50|3389.42|3389.42|3389.31|3389.31|3389.42|3389.42|3389.31|3389.31|0
1650540120000|2022-04-21 11:22:00|3389.39|3389.39|3389.94|3389.94|3389.94|3389.94|3389.39|3389.39|0
1650540130000|2022-04-21 11:22:10|3390.27|3390.27|3390.17|3390.17|3390.27|3390.27|3390.17|3390.17|0
1650540140000|2022-04-21 11:22:20|3390.28|3390.28|3390.28|3390.28|3390.28|3390.28|3390.28|3390.28|0
1650540190000|2022-04-21 11:23:10|3390.32|3390.32|3390.32|3390.32|3390.32|3390.32|3390.32|3390.32|0
1650540210000|2022-04-21 11:23:30|3389.99|3389.99|3389.99|3389.99|3389.99|3389.99|3389.99|3389.99|0
1650540230000|2022-04-21 11:23:50|3389.78|3389.78|3389.78|3389.78|3389.78|3389.78|3389.78|3389.78|0
1650540240000|2022-04-21 11:24:00|3389.68|3389.68|3389.27|3389.27|3389.68|3389.68|3389.27|3389.27|0
1650540250000|2022-04-21 11:24:10|3389.19|3389.19|3389.12|3389.12|3389.19|3389.19|3389.1|3389.1|0
1650540300000|2022-04-21 11:25:00|3388.79|3388.79|3388.9|3388.9|3388.9|3388.9|3388.79|3388.79|0
1650540340000|2022-04-21 11:25:40|3388.98|3388.98|3388.98|3388.98|3388.98|3388.98|3388.98|3388.98|0
1650540350000|2022-04-21 11:25:50|3388.95|3388.95|3388.43|3388.43|3388.95|3388.95|3388.43|3388.43|0
1650540360000|2022-04-21 11:26:00|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|3388.49|0
1650540380000|2022-04-21 11:26:20|3388.64|3388.64|3388.64|3388.64|3388.64|3388.64|3388.43|3388.43|0
1650540430000|2022-04-21 11:27:10|3388.56|3388.56|3388.56|3388.56|3388.56|3388.56|3388.56|3388.56|0
1650540470000|2022-04-21 11:27:50|3388.11|3388.11|3387.78|3387.78|3388.11|3388.11|3387.78|3387.78|0
1650540480000|2022-04-21 11:28:00|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|3387.87|0
1650540490000|2022-04-21 11:28:10|3388.21|3388.21|3387.87|3387.87|3388.21|3388.21|3387.87|3387.87|0
1650540500000|2022-04-21 11:28:20|3387.8|3387.8|3387.8|3387.8|3387.8|3387.8|3387.8|3387.8|0
1650540520000|2022-04-21 11:28:40|3388.11|3388.11|3388.11|3388.11|3388.11|3388.11|3388.11|3388.11|0
1650540530000|2022-04-21 11:28:50|3388.25|3388.25|3388.35|3388.35|3388.35|3388.35|3388.25|3388.25|0
1650540540000|2022-04-21 11:29:00|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|3388.51|0
1650540550000|2022-04-21 11:29:10|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|3388.43|0
1650540580000|2022-04-21 11:29:40|3388.68|3388.68|3388.68|3388.68|3388.68|3388.68|3388.68|3388.68|0
1650540610000|2022-04-21 11:30:10|3388.78|3388.78|3388.78|3388.78|3388.78|3388.78|3388.78|3388.78|0
1650540620000|2022-04-21 11:30:20|3389.11|3389.11|3389.22|3389.22|3389.22|3389.22|3389.11|3389.11|0
1650540660000|2022-04-21 11:31:00|3388.88|3388.88|3389.22|3389.22|3389.22|3389.22|3388.88|3388.88|0
1650540680000|2022-04-21 11:31:20|3389.32|3389.32|3389.5|3389.5|3389.53|3389.53|3389.32|3389.32|0
1650540690000|2022-04-21 11:31:30|3389.61|3389.61|3389.78|3389.78|3389.78|3389.78|3389.61|3389.61|0
1650540710000|2022-04-21 11:31:50|3389.68|3389.68|3389.68|3389.68|3389.68|3389.68|3389.68|3389.68|0
1650540720000|2022-04-21 11:32:00|3389.83|3389.83|3389.75|3389.75|3389.83|3389.83|3389.75|3389.75|0
1650540740000|2022-04-21 11:32:20|3389.86|3389.86|3390.21|3390.21|3390.21|3390.21|3389.86|3389.86|0
1650540760000|2022-04-21 11:32:40|3390.3|3390.3|3390.3|3390.3|3390.3|3390.3|3390.3|3390.3|0
1650540780000|2022-04-21 11:33:00|3390.23|3390.23|3390.23|3390.23|3390.23|3390.23|3390.23|3390.23|0
1650540790000|2022-04-21 11:33:10|3390.15|3390.15|3390.38|3390.38|3390.38|3390.38|3390.15|3390.15|0
1650540800000|2022-04-21 11:33:20|3390.41|3390.41|3390.34|3390.34|3390.41|3390.41|3390.34|3390.34|0
1650540820000|2022-04-21 11:33:40|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|3390.44|0
1650540840000|2022-04-21 11:34:00|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|3390.11|0
1650540860000|2022-04-21 11:34:20|3390.3|3390.3|3390.3|3390.3|3390.3|3390.3|3390.3|3390.3|0
1650540870000|2022-04-21 11:34:30|3389.96|3389.96|3389.96|3389.96|3389.96|3389.96|3389.96|3389.96|0
1650540900000|2022-04-21 11:35:00|3389.89|3389.89|3389.89|3389.89|3389.89|3389.89|3389.89|3389.89|0
1650540910000|2022-04-21 11:35:10|3389.81|3389.81|3389.88|3389.88|3389.88|3389.88|3389.81|3389.81|0
1650540980000|2022-04-21 11:36:20|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|3390.22|0
1650541000000|2022-04-21 11:36:40|3390.29|3390.29|3390.62|3390.62|3390.62|3390.62|3390.29|3390.29|0
1650541010000|2022-04-21 11:36:50|3390.78|3390.78|3390.7|3390.7|3390.78|3390.78|3390.7|3390.7|0
1650541040000|2022-04-21 11:37:20|3390.77|3390.77|3390.77|3390.77|3390.77|3390.77|3390.77|3390.77|0
1650541070000|2022-04-21 11:37:50|3390.92|3390.92|3390.92|3390.92|3390.92|3390.92|3390.92|3390.92|0
1650541080000|2022-04-21 11:38:00|3390.71|3390.71|3391.05|3391.05|3391.05|3391.05|3390.71|3390.71|0
1650541140000|2022-04-21 11:39:00|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|0
1650541150000|2022-04-21 11:39:10|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|0
1650541190000|2022-04-21 11:39:50|3390.74|3390.74|3390.74|3390.74|3390.74|3390.74|3390.74|3390.74|0
1650541310000|2022-04-21 11:41:50|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|0
1650541330000|2022-04-21 11:42:10|3390.92|3390.92|3390.92|3390.92|3390.92|3390.92|3390.92|3390.92|0
1650541350000|2022-04-21 11:42:30|3391|3391|3391.16|3391.16|3391.16|3391.16|3391|3391|0
1650541420000|2022-04-21 11:43:40|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|3390.82|0
1650541450000|2022-04-21 11:44:10|3390.72|3390.72|3391.07|3391.07|3391.11|3391.11|3390.72|3390.72|0
1650541470000|2022-04-21 11:44:30|3391|3391|3391|3391|3391|3391|3391|3391|0
1650541480000|2022-04-21 11:44:40|3390.93|3390.93|3390.93|3390.93|3390.93|3390.93|3390.93|3390.93|0
1650541500000|2022-04-21 11:45:00|3391.14|3391.14|3390.9|3390.9|3391.14|3391.14|3390.9|3390.9|0
1650541510000|2022-04-21 11:45:10|3390.57|3390.57|3390.57|3390.57|3390.57|3390.57|3390.57|3390.57|0
1650541520000|2022-04-21 11:45:20|3390.65|3390.65|3390.65|3390.65|3390.65|3390.65|3390.65|3390.65|0
1650541530000|2022-04-21 11:45:30|3390.52|3390.52|3390.09|3390.09|3390.52|3390.52|3390.09|3390.09|0
1650541540000|2022-04-21 11:45:40|3390.19|3390.19|3390.1|3390.1|3390.19|3390.19|3390.1|3390.1|0
1650541590000|2022-04-21 11:46:30|3390.76|3390.76|3390.53|3390.53|3390.87|3390.87|3390.53|3390.53|0
1650541610000|2022-04-21 11:46:50|3390.87|3390.87|3390.53|3390.53|3390.87|3390.87|3390.53|3390.53|0
1650541650000|2022-04-21 11:47:30|3390.43|3390.43|3390.43|3390.43|3390.43|3390.43|3390.43|3390.43|0
1650541660000|2022-04-21 11:47:40|3390.52|3390.52|3389.82|3389.82|3390.52|3390.52|3389.82|3389.82|0
1650541690000|2022-04-21 11:48:10|3389.92|3389.92|3389.92|3389.92|3389.92|3389.92|3389.92|3389.92|0
1650541700000|2022-04-21 11:48:20|3390.03|3390.03|3391.21|3391.21|3391.21|3391.21|3390.03|3390.03|0
1650541720000|2022-04-21 11:48:40|3391.13|3391.13|3391.13|3391.13|3391.13|3391.13|3391.13|3391.13|0
1650541740000|2022-04-21 11:49:00|3391.46|3391.46|3391.46|3391.46|3391.46|3391.46|3391.46|3391.46|0
1650541750000|2022-04-21 11:49:10|3391.53|3391.53|3391.53|3391.53|3391.53|3391.53|3391.53|3391.53|0
1650541780000|2022-04-21 11:49:40|3391.45|3391.45|3391.45|3391.45|3391.45|3391.45|3391.45|3391.45|0
1650541800000|2022-04-21 11:50:00|3391.35|3391.35|3391.51|3391.51|3391.67|3391.67|3391.35|3391.35|0
1650541810000|2022-04-21 11:50:10|3391.85|3391.85|3391.85|3391.85|3391.85|3391.85|3391.85|3391.85|0
1650541830000|2022-04-21 11:50:30|3391.93|3391.93|3391.93|3391.93|3391.93|3391.93|3391.93|3391.93|0
1650541850000|2022-04-21 11:50:50|3392.01|3392.01|3392.01|3392.01|3392.01|3392.01|3392.01|3392.01|0
1650541870000|2022-04-21 11:51:10|3392.11|3392.11|3392.01|3392.01|3392.11|3392.11|3392.01|3392.01|0
1650541880000|2022-04-21 11:51:20|3392.05|3392.05|3392.16|3392.16|3392.21|3392.21|3392.05|3392.05|0
1650541920000|2022-04-21 11:52:00|3392.3|3392.3|3392.3|3392.3|3392.3|3392.3|3392.3|3392.3|0
1650541930000|2022-04-21 11:52:10|3392.41|3392.41|3392.51|3392.51|3392.51|3392.51|3392.41|3392.41|0
1650541960000|2022-04-21 11:52:40|3392.58|3392.58|3392.58|3392.58|3392.58|3392.58|3392.58|3392.58|0
1650541970000|2022-04-21 11:52:50|3392.92|3392.92|3392.92|3392.92|3392.92|3392.92|3392.92|3392.92|0
1650541980000|2022-04-21 11:53:00|3393.14|3393.14|3393.35|3393.35|3393.35|3393.35|3393.14|3393.14|0
1650542000000|2022-04-21 11:53:20|3393.57|3393.57|3393.57|3393.57|3393.57|3393.57|3393.57|3393.57|0
1650542050000|2022-04-21 11:54:10|3393.49|3393.49|3393.49|3393.49|3393.49|3393.49|3393.49|3393.49|0
1650542060000|2022-04-21 11:54:20|3393.65|3393.65|3393.65|3393.65|3393.65|3393.65|3393.65|3393.65|0
1650542070000|2022-04-21 11:54:30|3393.84|3393.84|3393.84|3393.84|3393.84|3393.84|3393.84|3393.84|0
1650542080000|2022-04-21 11:54:40|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|3394.17|0
1650542090000|2022-04-21 11:54:50|3394.28|3394.28|3394.28|3394.28|3394.28|3394.28|3394.28|3394.28|0
1650542100000|2022-04-21 11:55:00|3394.48|3394.48|3394.28|3394.28|3394.48|3394.48|3394.28|3394.28|0
1650542110000|2022-04-21 11:55:10|3394.36|3394.36|3394.44|3394.44|3394.44|3394.44|3394.36|3394.36|0
1650542120000|2022-04-21 11:55:20|3394.52|3394.52|3394.73|3394.73|3394.73|3394.73|3394.52|3394.52|0
1650542140000|2022-04-21 11:55:40|3394.82|3394.82|3394.82|3394.82|3394.82|3394.82|3394.82|3394.82|0
1650542150000|2022-04-21 11:55:50|3395.15|3395.15|3395.15|3395.15|3395.15|3395.15|3395.15|3395.15|0
1650542170000|2022-04-21 11:56:10|3394.82|3394.82|3394.82|3394.82|3394.82|3394.82|3394.82|3394.82|0
1650542210000|2022-04-21 11:56:50|3394.72|3394.72|3394.64|3394.64|3394.72|3394.72|3394.64|3394.64|0
1650542230000|2022-04-21 11:57:10|3394.97|3394.97|3394.97|3394.97|3394.97|3394.97|3394.97|3394.97|0
1650542300000|2022-04-21 11:58:20|3394.89|3394.89|3394.85|3394.85|3394.89|3394.89|3394.85|3394.85|0
1650542310000|2022-04-21 11:58:30|3394.77|3394.77|3394.77|3394.77|3394.77|3394.77|3394.77|3394.77|0
1650542330000|2022-04-21 11:58:50|3394.85|3394.85|3394.85|3394.85|3394.85|3394.85|3394.85|3394.85|0
1650542340000|2022-04-21 11:59:00|3395.39|3395.39|3396.23|3396.23|3396.23|3396.23|3395.39|3395.39|0
1650542380000|2022-04-21 11:59:40|3396.46|3396.46|3396.28|3396.28|3396.46|3396.46|3396.28|3396.28|0
1650542390000|2022-04-21 11:59:50|3396.37|3396.37|3396.7|3396.7|3396.7|3396.7|3396.37|3396.37|0
1650542400000|2022-04-21 12:00:00|3396.6|3396.6|3396.58|3396.58|3396.6|3396.6|3396.5|3396.5|0
1650542410000|2022-04-21 12:00:10|3396.69|3396.69|3396.69|3396.69|3396.69|3396.69|3396.69|3396.69|0
1650542430000|2022-04-21 12:00:30|3396.8|3396.8|3396.9|3396.9|3396.9|3396.9|3396.8|3396.8|0
1650542440000|2022-04-21 12:00:40|3397.05|3397.05|3397.45|3397.45|3397.45|3397.45|3397.05|3397.05|0
1650542450000|2022-04-21 12:00:50|3397.37|3397.37|3397.45|3397.45|3397.45|3397.45|3397.37|3397.37|0
1650542460000|2022-04-21 12:01:00|3397.37|3397.37|3397.37|3397.37|3397.37|3397.37|3397.37|3397.37|0
1650542470000|2022-04-21 12:01:10|3397.35|3397.35|3397.35|3397.35|3397.35|3397.35|3397.35|3397.35|0
1650542480000|2022-04-21 12:01:20|3397.4|3397.4|3397.62|3397.62|3397.67|3397.67|3397.4|3397.4|0
1650542550000|2022-04-21 12:02:30|3397.67|3397.67|3397.69|3397.69|3397.69|3397.69|3397.67|3397.67|0
1650542580000|2022-04-21 12:03:00|3397.61|3397.61|3397.88|3397.88|3397.88|3397.88|3397.61|3397.61|0
1650542620000|2022-04-21 12:03:40|3397.55|3397.55|3399.11|3399.11|3399.11|3399.11|3397.55|3397.55|0
1650542630000|2022-04-21 12:03:50|3398.9|3398.9|3398.7|3398.7|3398.9|3398.9|3398.7|3398.7|0
1650542640000|2022-04-21 12:04:00|3399.03|3399.03|3399.03|3399.03|3399.03|3399.03|3399.03|3399.03|0
1650542660000|2022-04-21 12:04:20|3399.36|3399.36|3399.36|3399.36|3399.36|3399.36|3399.36|3399.36|0
1650542670000|2022-04-21 12:04:30|3399.7|3399.7|3399.86|3399.86|3399.86|3399.86|3399.7|3399.7|0
1650542680000|2022-04-21 12:04:40|3399.52|3399.52|3399.6|3399.6|3399.6|3399.6|3399.52|3399.52|0
1650542690000|2022-04-21 12:04:50|3399.94|3399.94|3400.27|3400.27|3400.27|3400.27|3399.94|3399.94|0
1650542750000|2022-04-21 12:05:50|3399.94|3399.94|3399.94|3399.94|3399.94|3399.94|3399.94|3399.94|0
1650542760000|2022-04-21 12:06:00|3400.27|3400.27|3400.27|3400.27|3400.27|3400.27|3400.27|3400.27|0
1650542770000|2022-04-21 12:06:10|3400.48|3400.48|3400.27|3400.27|3400.48|3400.48|3400.27|3400.27|0
1650542780000|2022-04-21 12:06:20|3400.38|3400.38|3400.27|3400.27|3400.38|3400.38|3400.27|3400.27|0
1650542790000|2022-04-21 12:06:30|3399.94|3399.94|3399.94|3399.94|3399.94|3399.94|3399.94|3399.94|0
1650542810000|2022-04-21 12:06:50|3399.86|3399.86|3399.86|3399.86|3399.86|3399.86|3399.86|3399.86|0
1650542850000|2022-04-21 12:07:30|3399.52|3399.52|3398.86|3398.86|3399.52|3399.52|3398.86|3398.86|0
1650542870000|2022-04-21 12:07:50|3398.78|3398.78|3398.67|3398.67|3398.78|3398.78|3398.67|3398.67|0
1650542880000|2022-04-21 12:08:00|3398.71|3398.71|3398.82|3398.82|3398.82|3398.82|3398.49|3398.49|0
1650542890000|2022-04-21 12:08:10|3398.52|3398.52|3398.67|3398.67|3398.67|3398.67|3398.49|3398.49|0
1650542910000|2022-04-21 12:08:30|3398.58|3398.58|3397.98|3397.98|3398.58|3398.58|3397.95|3397.95|0
1650542930000|2022-04-21 12:08:50|3398|3398|3397.72|3397.72|3398|3398|3397.72|3397.72|0
1650542940000|2022-04-21 12:09:00|3397.38|3397.38|3396.38|3396.38|3397.38|3397.38|3396.38|3396.38|0
1650542950000|2022-04-21 12:09:10|3396.36|3396.36|3396.36|3396.36|3396.36|3396.36|3396.36|3396.36|0
1650542990000|2022-04-21 12:09:50|3396.02|3396.02|3396.02|3396.02|3396.02|3396.02|3396.02|3396.02|0
1650543000000|2022-04-21 12:10:00|3395.95|3395.95|3395.95|3395.95|3395.95|3395.95|3395.95|3395.95|0
1650543010000|2022-04-21 12:10:10|3396.04|3396.04|3396.04|3396.04|3396.04|3396.04|3396.04|3396.04|0
1650543020000|2022-04-21 12:10:20|3396.37|3396.37|3396.45|3396.45|3396.45|3396.45|3396.37|3396.37|0
1650543040000|2022-04-21 12:10:40|3396.22|3396.22|3396.22|3396.22|3396.22|3396.22|3396.22|3396.22|0
1650543050000|2022-04-21 12:10:50|3396.02|3396.02|3396.02|3396.02|3396.02|3396.02|3396.02|3396.02|0
1650543060000|2022-04-21 12:11:00|3395.52|3395.52|3395.52|3395.52|3395.52|3395.52|3395.52|3395.52|0
1650543090000|2022-04-21 12:11:30|3395.42|3395.42|3395.42|3395.42|3395.42|3395.42|3395.42|3395.42|0
1650543100000|2022-04-21 12:11:40|3395.65|3395.65|3395.65|3395.65|3395.65|3395.65|3395.65|3395.65|0
1650543110000|2022-04-21 12:11:50|3395.98|3395.98|3396.31|3396.31|3396.31|3396.31|3395.98|3395.98|0
1650543120000|2022-04-21 12:12:00|3396.39|3396.39|3396.68|3396.68|3396.81|3396.81|3396.39|3396.39|0
1650543130000|2022-04-21 12:12:10|3396.76|3396.76|3396.76|3396.76|3396.76|3396.76|3396.76|3396.76|0
1650543140000|2022-04-21 12:12:20|3396.43|3396.43|3396.43|3396.43|3396.43|3396.43|3396.43|3396.43|0
1650543180000|2022-04-21 12:13:00|3396.63|3396.63|3395.97|3395.97|3396.84|3396.84|3395.97|3395.97|0
1650543190000|2022-04-21 12:13:10|3396.3|3396.3|3396.41|3396.41|3396.51|3396.51|3396.3|3396.3|0
1650543200000|2022-04-21 12:13:20|3396.2|3396.2|3396.27|3396.27|3396.27|3396.27|3396.2|3396.2|0
1650543240000|2022-04-21 12:14:00|3395.94|3395.94|3395.94|3395.94|3395.94|3395.94|3395.94|3395.94|0
1650543250000|2022-04-21 12:14:10|3395.87|3395.87|3395.79|3395.79|3395.87|3395.87|3395.79|3395.79|0
1650543260000|2022-04-21 12:14:20|3395.71|3395.71|3395.71|3395.71|3395.71|3395.71|3395.71|3395.71|0
1650543270000|2022-04-21 12:14:30|3395.75|3395.75|3395.85|3395.85|3395.85|3395.85|3395.75|3395.75|0
1650543280000|2022-04-21 12:14:40|3395.93|3395.93|3395.93|3395.93|3395.93|3395.93|3395.93|3395.93|0
1650543290000|2022-04-21 12:14:50|3395.97|3395.97|3396.32|3396.32|3396.32|3396.32|3395.97|3395.97|0
1650543300000|2022-04-21 12:15:00|3396.44|3396.44|3396.8|3396.8|3396.8|3396.8|3396.44|3396.44|0
1650543310000|2022-04-21 12:15:10|3396.9|3396.9|3396.88|3396.88|3396.9|3396.9|3396.8|3396.8|0
1650543320000|2022-04-21 12:15:20|3397.04|3397.04|3398.04|3398.04|3398.38|3398.38|3397.04|3397.04|0
1650543340000|2022-04-21 12:15:40|3397.94|3397.94|3397.94|3397.94|3397.94|3397.94|3397.94|3397.94|0
1650543350000|2022-04-21 12:15:50|3397.86|3397.86|3397.86|3397.86|3397.86|3397.86|3397.86|3397.86|0
1650543360000|2022-04-21 12:16:00|3397.53|3397.53|3397.53|3397.53|3397.53|3397.53|3397.53|3397.53|0
1650543420000|2022-04-21 12:17:00|3397.61|3397.61|3397.61|3397.61|3397.61|3397.61|3397.61|3397.61|0
1650543460000|2022-04-21 12:17:40|3397.27|3397.27|3397.19|3397.19|3397.27|3397.27|3397.19|3397.19|0
1650543480000|2022-04-21 12:18:00|3397.36|3397.36|3397.36|3397.36|3397.36|3397.36|3397.36|3397.36|0
1650543500000|2022-04-21 12:18:20|3397.44|3397.44|3397.44|3397.44|3397.44|3397.44|3397.44|3397.44|0
1650543520000|2022-04-21 12:18:40|3397.36|3397.36|3396.02|3396.02|3397.36|3397.36|3396.02|3396.02|0
1650543530000|2022-04-21 12:18:50|3395.93|3395.93|3395.93|3395.93|3395.93|3395.93|3395.93|3395.93|0
1650543540000|2022-04-21 12:19:00|3395.72|3395.72|3394.82|3394.82|3395.72|3395.72|3394.82|3394.82|0
1650543550000|2022-04-21 12:19:10|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|0
1650543560000|2022-04-21 12:19:20|3394.75|3394.75|3394.56|3394.56|3394.75|3394.75|3394.41|3394.41|0
1650543580000|2022-04-21 12:19:40|3394.45|3394.45|3394.45|3394.45|3394.45|3394.45|3394.45|3394.45|0
1650543600000|2022-04-21 12:20:00|3394.53|3394.53|3394.53|3394.53|3394.53|3394.53|3394.53|3394.53|0
1650543610000|2022-04-21 12:20:10|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|0
1650543620000|2022-04-21 12:20:20|3394.64|3394.64|3394.64|3394.64|3394.64|3394.64|3394.64|3394.64|0
1650543640000|2022-04-21 12:20:40|3394.97|3394.97|3394.97|3394.97|3394.97|3394.97|3394.97|3394.97|0
1650543660000|2022-04-21 12:21:00|3394.88|3394.88|3394|3394|3394.88|3394.88|3394|3394|0
1650543680000|2022-04-21 12:21:20|3393.84|3393.84|3393.51|3393.51|3393.84|3393.84|3393.51|3393.51|0
1650543700000|2022-04-21 12:21:40|3393.3|3393.3|3393.28|3393.28|3393.3|3393.3|3393.2|3393.2|0
1650543710000|2022-04-21 12:21:50|3393.61|3393.61|3393.47|3393.47|3393.61|3393.61|3393.47|3393.47|0
1650543720000|2022-04-21 12:22:00|3393.58|3393.58|3393.58|3393.58|3393.58|3393.58|3393.58|3393.58|0
1650543730000|2022-04-21 12:22:10|3393.91|3393.91|3393.91|3393.91|3393.91|3393.91|3393.91|3393.91|0
1650543740000|2022-04-21 12:22:20|3393.58|3393.58|3393.58|3393.58|3393.58|3393.58|3393.58|3393.58|0
1650543770000|2022-04-21 12:22:50|3393.49|3393.49|3393.49|3393.49|3393.49|3393.49|3393.49|3393.49|0
1650543810000|2022-04-21 12:23:30|3393.59|3393.59|3393.85|3393.85|3393.85|3393.85|3393.59|3393.59|0
1650543860000|2022-04-21 12:24:20|3393.96|3393.96|3394.12|3394.12|3394.12|3394.12|3393.96|3393.96|0
1650543870000|2022-04-21 12:24:30|3394.34|3394.34|3394.34|3394.34|3394.34|3394.34|3394.34|3394.34|0
1650543880000|2022-04-21 12:24:40|3394.18|3394.18|3394.18|3394.18|3394.18|3394.18|3394.18|3394.18|0
1650543890000|2022-04-21 12:24:50|3394.26|3394.26|3394.26|3394.26|3394.26|3394.26|3394.26|3394.26|0
1650543900000|2022-04-21 12:25:00|3394.47|3394.47|3394.47|3394.47|3394.47|3394.47|3394.47|3394.47|0
1650543910000|2022-04-21 12:25:10|3394.2|3394.2|3394.2|3394.2|3394.2|3394.2|3394.2|3394.2|0
1650543920000|2022-04-21 12:25:20|3394.54|3394.54|3394.54|3394.54|3394.54|3394.54|3394.54|3394.54|0
1650543930000|2022-04-21 12:25:30|3394.61|3394.61|3394.61|3394.61|3394.61|3394.61|3394.61|3394.61|0
1650543940000|2022-04-21 12:25:40|3394.71|3394.71|3394.79|3394.79|3394.79|3394.79|3394.71|3394.71|0
1650543950000|2022-04-21 12:25:50|3394.95|3394.95|3394.95|3394.95|3394.95|3394.95|3394.95|3394.95|0
1650543960000|2022-04-21 12:26:00|3394.79|3394.79|3394.79|3394.79|3394.79|3394.79|3394.79|3394.79|0
1650544000000|2022-04-21 12:26:40|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|3394.86|0
1650544030000|2022-04-21 12:27:10|3394.89|3394.89|3394.22|3394.22|3394.89|3394.89|3394.22|3394.22|0
1650544040000|2022-04-21 12:27:20|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|3394.06|0
1650544060000|2022-04-21 12:27:40|3394.4|3394.4|3394.4|3394.4|3394.4|3394.4|3394.4|3394.4|0
1650544070000|2022-04-21 12:27:50|3394.48|3394.48|3394.48|3394.48|3394.48|3394.48|3394.48|3394.48|0
1650544100000|2022-04-21 12:28:20|3394.4|3394.4|3394.29|3394.29|3394.4|3394.4|3394.29|3394.29|0
1650544130000|2022-04-21 12:28:50|3394.4|3394.4|3394.32|3394.32|3394.5|3394.5|3394.32|3394.32|0
1650544140000|2022-04-21 12:29:00|3394.25|3394.25|3394.07|3394.07|3394.25|3394.25|3394.07|3394.07|0
1650544190000|2022-04-21 12:29:50|3394.12|3394.12|3394.12|3394.12|3394.12|3394.12|3394.12|3394.12|0
1650544200000|2022-04-21 12:30:00|3394.15|3394.15|3394.19|3394.19|3394.19|3394.19|3394.15|3394.15|0
1650544210000|2022-04-21 12:30:10|3393.98|3393.98|3393.98|3393.98|3393.98|3393.98|3393.98|3393.98|0
1650544220000|2022-04-21 12:30:20|3394.34|3394.34|3394.34|3394.34|3394.34|3394.34|3394.34|3394.34|0
1650544230000|2022-04-21 12:30:30|3394.44|3394.44|3394.44|3394.44|3394.44|3394.44|3394.44|3394.44|0
1650544250000|2022-04-21 12:30:50|3394.21|3394.21|3394.21|3394.21|3394.21|3394.21|3394.21|3394.21|0
1650544260000|2022-04-21 12:31:00|3394.42|3394.42|3394.42|3394.42|3394.42|3394.42|3394.42|3394.42|0
1650544280000|2022-04-21 12:31:20|3394.31|3394.31|3394.31|3394.31|3394.31|3394.31|3394.31|3394.31|0
1650544300000|2022-04-21 12:31:40|3394.64|3394.64|3394.64|3394.64|3394.64|3394.64|3394.64|3394.64|0
1650544310000|2022-04-21 12:31:50|3394.49|3394.49|3394.49|3394.49|3394.49|3394.49|3394.49|3394.49|0
1650544320000|2022-04-21 12:32:00|3394.63|3394.63|3394.63|3394.63|3394.63|3394.63|3394.63|3394.63|0
1650544330000|2022-04-21 12:32:10|3394.71|3394.71|3394.71|3394.71|3394.71|3394.71|3394.71|3394.71|0
1650544350000|2022-04-21 12:32:30|3394.81|3394.81|3394.81|3394.81|3394.81|3394.81|3394.81|3394.81|0
1650544390000|2022-04-21 12:33:10|3394.65|3394.65|3394.57|3394.57|3394.65|3394.65|3394.57|3394.57|0
1650544400000|2022-04-21 12:33:20|3394.23|3394.23|3394.23|3394.23|3394.23|3394.23|3394.23|3394.23|0
1650544430000|2022-04-21 12:33:50|3393.9|3393.9|3393.82|3393.82|3393.9|3393.9|3393.82|3393.82|0
1650544440000|2022-04-21 12:34:00|3393.9|3393.9|3393.9|3393.9|3393.9|3393.9|3393.9|3393.9|0
1650544450000|2022-04-21 12:34:10|3394.18|3394.18|3394.18|3394.18|3394.18|3394.18|3394.18|3394.18|0
1650544510000|2022-04-21 12:35:10|3393.85|3393.85|3393.85|3393.85|3393.85|3393.85|3393.85|3393.85|0
1650544560000|2022-04-21 12:36:00|3393.69|3393.69|3393.69|3393.69|3393.69|3393.69|3393.69|3393.69|0
1650544580000|2022-04-21 12:36:20|3393.36|3393.36|3394.02|3394.02|3394.02|3394.02|3393.36|3393.36|0
1650544600000|2022-04-21 12:36:40|3393.69|3393.69|3393.69|3393.69|3393.69|3393.69|3393.69|3393.69|0
1650544620000|2022-04-21 12:37:00|3393.36|3393.36|3393.15|3393.15|3393.69|3393.69|3392.48|3392.48|0
1650544660000|2022-04-21 12:37:40|3393.07|3393.07|3393.07|3393.07|3393.07|3393.07|3393.07|3393.07|0
1650544670000|2022-04-21 12:37:50|3393.15|3393.15|3393.15|3393.15|3393.15|3393.15|3393.07|3393.07|0
1650544680000|2022-04-21 12:38:00|3393.17|3393.17|3393.14|3393.14|3393.17|3393.17|3393.09|3393.09|0
1650544700000|2022-04-21 12:38:20|3393.03|3393.03|3393.03|3393.03|3393.03|3393.03|3393.03|3393.03|0
1650544720000|2022-04-21 12:38:40|3392.91|3392.91|3393.25|3393.25|3393.25|3393.25|3392.91|3392.91|0
1650544740000|2022-04-21 12:39:00|3392.91|3392.91|3392.17|3392.17|3392.91|3392.91|3392.17|3392.17|0
1650544750000|2022-04-21 12:39:10|3391.83|3391.83|3391.83|3391.83|3391.83|3391.83|3391.83|3391.83|0
1650544760000|2022-04-21 12:39:20|3391.63|3391.63|3391.45|3391.45|3391.63|3391.63|3391.45|3391.45|0
1650544800000|2022-04-21 12:40:00|3391.53|3391.53|3391.53|3391.53|3391.53|3391.53|3391.53|3391.53|0
1650544820000|2022-04-21 12:40:20|3391.63|3391.63|3391.53|3391.53|3391.63|3391.63|3391.53|3391.53|0
1650544840000|2022-04-21 12:40:40|3391.5|3391.5|3391.4|3391.4|3391.5|3391.5|3391.4|3391.4|0
1650544870000|2022-04-21 12:41:10|3391.32|3391.32|3391.32|3391.32|3391.32|3391.32|3391.32|3391.32|0
1650544900000|2022-04-21 12:41:40|3391.04|3391.04|3391.04|3391.04|3391.04|3391.04|3391.04|3391.04|0
1650544910000|2022-04-21 12:41:50|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|3390.71|0
1650544920000|2022-04-21 12:42:00|3390.63|3390.63|3390.63|3390.63|3390.63|3390.63|3390.63|3390.63|0
1650544950000|2022-04-21 12:42:30|3390.56|3390.56|3390.73|3390.73|3390.73|3390.73|3390.56|3390.56|0
1650544960000|2022-04-21 12:42:40|3390.4|3390.4|3390.4|3390.4|3390.4|3390.4|3390.4|3390.4|0
1650544970000|2022-04-21 12:42:50|3390.48|3390.48|3390.44|3390.44|3390.48|3390.48|3390.44|3390.44|0
1650545020000|2022-04-21 12:43:40|3390.52|3390.52|3390.52|3390.52|3390.52|3390.52|3390.52|3390.52|0
1650545030000|2022-04-21 12:43:50|3390.49|3390.49|3390.49|3390.49|3390.49|3390.49|3390.49|3390.49|0
1650545040000|2022-04-21 12:44:00|3390.42|3390.42|3389.93|3389.93|3390.42|3390.42|3389.93|3389.93|0
1650545050000|2022-04-21 12:44:10|3389.86|3389.86|3389.86|3389.86|3389.86|3389.86|3389.86|3389.86|0
1650545070000|2022-04-21 12:44:30|3389.19|3389.19|3389.19|3389.19|3389.19|3389.19|3389.19|3389.19|0
1650545090000|2022-04-21 12:44:50|3388.86|3388.86|3388.86|3388.86|3388.86|3388.86|3388.86|3388.86|0
1650545120000|2022-04-21 12:45:20|3388.95|3388.95|3389.16|3389.16|3389.16|3389.16|3388.95|3388.95|0
1650545140000|2022-04-21 12:45:40|3389.04|3389.04|3389.04|3389.04|3389.04|3389.04|3389.04|3389.04|0
1650545160000|2022-04-21 12:46:00|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|0
1650545170000|2022-04-21 12:46:10|3389.17|3389.17|3389.17|3389.17|3389.17|3389.17|3389.17|3389.17|0
1650545220000|2022-04-21 12:47:00|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|3388.84|0
1650545230000|2022-04-21 12:47:10|3388.94|3388.94|3388.89|3388.89|3388.94|3388.94|3388.89|3388.89|0
1650545250000|2022-04-21 12:47:30|3388.81|3388.81|3388.51|3388.51|3388.81|3388.81|3388.51|3388.51|0
1650545260000|2022-04-21 12:47:40|3388.55|3388.55|3388.55|3388.55|3388.55|3388.55|3388.55|3388.55|0
1650545280000|2022-04-21 12:48:00|3388.34|3388.34|3388.37|3388.37|3388.55|3388.55|3388.34|3388.34|0
1650545290000|2022-04-21 12:48:10|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|3388.06|0
1650545300000|2022-04-21 12:48:20|3388.23|3388.23|3388.15|3388.15|3388.23|3388.23|3388.15|3388.15|0
1650545310000|2022-04-21 12:48:30|3387.74|3387.74|3387.04|3387.04|3387.74|3387.74|3387.04|3387.04|0
1650545320000|2022-04-21 12:48:40|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|0
1650545330000|2022-04-21 12:48:50|3387.4|3387.4|3387.14|3387.14|3387.4|3387.4|3387.14|3387.14|0
1650545340000|2022-04-21 12:49:00|3387.21|3387.21|3387.21|3387.21|3387.21|3387.21|3387.21|3387.21|0
1650545380000|2022-04-21 12:49:40|3387.17|3387.17|3387.17|3387.17|3387.17|3387.17|3387.17|3387.17|0
1650545390000|2022-04-21 12:49:50|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|3387.24|0
1650545410000|2022-04-21 12:50:10|3387.22|3387.22|3387.22|3387.22|3387.22|3387.22|3387.22|3387.22|0
1650545430000|2022-04-21 12:50:30|3387.14|3387.14|3386.98|3386.98|3387.14|3387.14|3386.98|3386.98|0
1650545460000|2022-04-21 12:51:00|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|3386.93|0
1650545470000|2022-04-21 12:51:10|3387.06|3387.06|3387.14|3387.14|3387.22|3387.22|3387.06|3387.06|0
1650545480000|2022-04-21 12:51:20|3387.22|3387.22|3387.18|3387.18|3387.22|3387.22|3387.18|3387.18|0
1650545500000|2022-04-21 12:51:40|3387.51|3387.51|3387.51|3387.51|3387.51|3387.51|3387.51|3387.51|0
1650545520000|2022-04-21 12:52:00|3387.47|3387.47|3388.36|3388.36|3388.36|3388.36|3387.47|3387.47|0
1650545530000|2022-04-21 12:52:10|3388.57|3388.57|3388.61|3388.61|3388.61|3388.61|3388.45|3388.45|0
1650545540000|2022-04-21 12:52:20|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|0
1650545560000|2022-04-21 12:52:40|3388.04|3388.04|3388.04|3388.04|3388.04|3388.04|3388.04|3388.04|0
1650545570000|2022-04-21 12:52:50|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|3388.07|0
1650545580000|2022-04-21 12:53:00|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|3388.28|0
1650545600000|2022-04-21 12:53:20|3388.23|3388.23|3387.98|3387.98|3388.23|3388.23|3387.98|3387.98|0
1650545610000|2022-04-21 12:53:30|3387.9|3387.9|3387.9|3387.9|3387.9|3387.9|3387.9|3387.9|0
1650545640000|2022-04-21 12:54:00|3388|3388|3388|3388|3388|3388|3388|3388|0
1650545680000|2022-04-21 12:54:40|3387.34|3387.34|3387.26|3387.26|3387.34|3387.34|3387.26|3387.26|0
1650545700000|2022-04-21 12:55:00|3386.92|3386.92|3386.92|3386.92|3386.92|3386.92|3386.92|3386.92|0
1650545710000|2022-04-21 12:55:10|3387.09|3387.09|3388.67|3388.67|3388.67|3388.67|3387.05|3387.05|0
1650545720000|2022-04-21 12:55:20|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|3388.71|0
1650545730000|2022-04-21 12:55:30|3388.79|3388.79|3389.12|3389.12|3389.12|3389.12|3388.46|3388.46|0
1650545740000|2022-04-21 12:55:40|3388.46|3388.46|3388.46|3388.46|3388.54|3388.54|3388.28|3388.28|0
1650545760000|2022-04-21 12:56:00|3388.13|3388.13|3388.05|3388.05|3388.13|3388.13|3388.05|3388.05|0
1650545820000|2022-04-21 12:57:00|3387.97|3387.97|3388|3388|3388|3388|3387.97|3387.97|0
1650545840000|2022-04-21 12:57:20|3387.92|3387.92|3387.92|3387.92|3387.92|3387.92|3387.92|3387.92|0
1650545870000|2022-04-21 12:57:50|3387.59|3387.59|3387.59|3387.59|3387.59|3387.59|3387.59|3387.59|0
1650545900000|2022-04-21 12:58:20|3387.66|3387.66|3387.66|3387.66|3387.66|3387.66|3387.66|3387.66|0
1650545910000|2022-04-21 12:58:30|3387.87|3387.87|3387.95|3387.95|3387.95|3387.95|3387.87|3387.87|0
1650545920000|2022-04-21 12:58:40|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|3388.03|0
1650545930000|2022-04-21 12:58:50|3387.95|3387.95|3387.91|3387.91|3387.95|3387.95|3387.91|3387.91|0
1650545950000|2022-04-21 12:59:10|3387.75|3387.75|3388.41|3388.41|3388.41|3388.41|3387.75|3387.75|0
1650545960000|2022-04-21 12:59:20|3388.08|3388.08|3387.63|3387.63|3388.08|3388.08|3387.63|3387.63|0
1650545970000|2022-04-21 12:59:30|3387.59|3387.59|3387.59|3387.59|3387.59|3387.59|3387.59|3387.59|0
1650545980000|2022-04-21 12:59:40|3387.38|3387.38|3387.48|3387.48|3387.48|3387.48|3387.38|3387.38|0
1650546000000|2022-04-21 13:00:00|3387.56|3387.56|3388.1|3388.1|3388.18|3388.18|3387.56|3387.56|0
1650546020000|2022-04-21 13:00:20|3388.18|3388.18|3388.18|3388.18|3388.18|3388.18|3388.18|3388.18|0
1650546030000|2022-04-21 13:00:30|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|0
1650546040000|2022-04-21 13:00:40|3387.95|3387.95|3388.36|3388.36|3388.36|3388.36|3387.95|3387.95|0
1650546110000|2022-04-21 13:01:50|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|3387.95|0
1650546130000|2022-04-21 13:02:10|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|3387.85|0
1650546140000|2022-04-21 13:02:20|3387.75|3387.75|3386.07|3386.07|3387.75|3387.75|3386.07|3386.07|0
1650546180000|2022-04-21 13:03:00|3385.87|3385.87|3385.97|3385.97|3385.97|3385.97|3385.87|3385.87|0
1650546190000|2022-04-21 13:03:10|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|3386.07|0
1650546200000|2022-04-21 13:03:20|3385.98|3385.98|3385.88|3385.88|3385.98|3385.98|3385.88|3385.88|0
1650546220000|2022-04-21 13:03:40|3385.79|3385.79|3385.46|3385.46|3385.79|3385.79|3385.46|3385.46|0
1650546230000|2022-04-21 13:03:50|3385.37|3385.37|3385.29|3385.29|3385.37|3385.37|3385.29|3385.29|0
1650546250000|2022-04-21 13:04:10|3385.18|3385.18|3385.18|3385.18|3385.18|3385.18|3385.1|3385.1|0
1650546260000|2022-04-21 13:04:20|3385|3385|3385|3385|3385|3385|3385|3385|0
1650546270000|2022-04-21 13:04:30|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|3384.67|0
1650546280000|2022-04-21 13:04:40|3384.52|3384.52|3384.45|3384.45|3384.52|3384.52|3384.45|3384.45|0
1650546290000|2022-04-21 13:04:50|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|0
1650546300000|2022-04-21 13:05:00|3384.28|3384.28|3384.24|3384.24|3384.28|3384.28|3384.24|3384.24|0
1650546310000|2022-04-21 13:05:10|3384.13|3384.13|3383.94|3383.94|3384.13|3384.13|3383.94|3383.94|0
1650546330000|2022-04-21 13:05:30|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|3383.84|0
1650546350000|2022-04-21 13:05:50|3383.88|3383.88|3383.76|3383.76|3383.88|3383.88|3383.76|3383.76|0
1650546360000|2022-04-21 13:06:00|3383.87|3383.87|3383.53|3383.53|3383.87|3383.87|3383.53|3383.53|0
1650546380000|2022-04-21 13:06:20|3383.77|3383.77|3383.7|3383.7|3383.77|3383.77|3383.7|3383.7|0
1650546430000|2022-04-21 13:07:10|3383.6|3383.6|3384.26|3384.26|3384.26|3384.26|3383.6|3383.6|0
1650546440000|2022-04-21 13:07:20|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|3383.6|0
1650546450000|2022-04-21 13:07:30|3383.44|3383.44|3383.28|3383.28|3383.44|3383.44|3383.28|3383.28|0
1650546490000|2022-04-21 13:08:10|3383.17|3383.17|3383.84|3383.84|3383.84|3383.84|3383.17|3383.17|0
1650546500000|2022-04-21 13:08:20|3383.76|3383.76|3383.78|3383.78|3383.78|3383.78|3383.68|3383.68|0
1650546510000|2022-04-21 13:08:30|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|3383.88|0
1650546550000|2022-04-21 13:09:10|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|0
1650546560000|2022-04-21 13:09:20|3383.8|3383.8|3383.35|3383.35|3383.8|3383.8|3383.35|3383.35|0
1650546570000|2022-04-21 13:09:30|3383.31|3383.31|3382.58|3382.58|3383.39|3383.39|3382.58|3382.58|0
1650546580000|2022-04-21 13:09:40|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|3382.68|0
1650546590000|2022-04-21 13:09:50|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|0
1650546600000|2022-04-21 13:10:00|3382.94|3382.94|3383.17|3383.17|3383.17|3383.17|3382.94|3382.94|0
1650546610000|2022-04-21 13:10:10|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|3383.5|0
1650546620000|2022-04-21 13:10:20|3383.42|3383.42|3383.76|3383.76|3383.76|3383.76|3383.42|3383.42|0
1650546630000|2022-04-21 13:10:30|3383.83|3383.83|3383.99|3383.99|3383.99|3383.99|3383.83|3383.83|0
1650546680000|2022-04-21 13:11:20|3384.22|3384.22|3384.29|3384.29|3384.29|3384.29|3384.22|3384.22|0
1650546690000|2022-04-21 13:11:30|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|3383.96|0
1650546710000|2022-04-21 13:11:50|3384.07|3384.07|3384.11|3384.11|3384.15|3384.15|3384.07|3384.07|0
1650546720000|2022-04-21 13:12:00|3384.21|3384.21|3384.21|3384.21|3384.21|3384.21|3384.21|3384.21|0
1650546740000|2022-04-21 13:12:20|3384.25|3384.25|3384.21|3384.21|3384.25|3384.25|3384.21|3384.21|0
1650546750000|2022-04-21 13:12:30|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|3384.16|0
1650546760000|2022-04-21 13:12:40|3384.06|3384.06|3384.14|3384.14|3384.14|3384.14|3384.06|3384.06|0
1650546770000|2022-04-21 13:12:50|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|3384.24|0
1650546780000|2022-04-21 13:13:00|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|3383.9|0
1650546800000|2022-04-21 13:13:20|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|3383.83|0
1650546820000|2022-04-21 13:13:40|3383.94|3383.94|3383.83|3383.83|3383.94|3383.94|3383.83|3383.83|0
1650546830000|2022-04-21 13:13:50|3383.75|3383.75|3383.75|3383.75|3383.75|3383.75|3383.75|3383.75|0
1650546850000|2022-04-21 13:14:10|3383.87|3383.87|3383.87|3383.87|3383.9|3383.9|3383.87|3383.87|0
1650546870000|2022-04-21 13:14:30|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|3384.03|0
1650546890000|2022-04-21 13:14:50|3384.13|3384.13|3384.34|3384.34|3384.34|3384.34|3384.13|3384.13|0
1650546900000|2022-04-21 13:15:00|3384.42|3384.42|3383.65|3383.65|3384.42|3384.42|3383.65|3383.65|0
1650546920000|2022-04-21 13:15:20|3383.72|3383.72|3383.56|3383.56|3383.72|3383.72|3383.56|3383.56|0
1650546930000|2022-04-21 13:15:30|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|3383.64|0
1650546960000|2022-04-21 13:16:00|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|3383.53|0
1650546970000|2022-04-21 13:16:10|3383.2|3383.2|3383.12|3383.12|3383.2|3383.2|3383.12|3383.12|0
1650547020000|2022-04-21 13:17:00|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|0
1650547030000|2022-04-21 13:17:10|3382.89|3382.89|3382.85|3382.85|3383.01|3383.01|3382.85|3382.85|0
1650547040000|2022-04-21 13:17:20|3382.96|3382.96|3383.04|3383.04|3383.04|3383.04|3382.96|3382.96|0
1650547060000|2022-04-21 13:17:40|3382.96|3382.96|3382.3|3382.3|3382.96|3382.96|3382.23|3382.23|0
1650547080000|2022-04-21 13:18:00|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|0
1650547100000|2022-04-21 13:18:20|3382.12|3382.12|3382.12|3382.12|3382.12|3382.12|3382.12|3382.12|0
1650547110000|2022-04-21 13:18:30|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|0
1650547130000|2022-04-21 13:18:50|3382.28|3382.28|3382.28|3382.28|3382.28|3382.28|3382.28|3382.28|0
1650547150000|2022-04-21 13:19:10|3382.49|3382.49|3382.71|3382.71|3382.71|3382.71|3382.49|3382.49|0
1650547160000|2022-04-21 13:19:20|3382.92|3382.92|3383.12|3383.12|3383.12|3383.12|3382.92|3382.92|0
1650547180000|2022-04-21 13:19:40|3382.92|3382.92|3382.92|3382.92|3382.92|3382.92|3382.92|3382.92|0
1650547190000|2022-04-21 13:19:50|3383.02|3383.02|3383.1|3383.1|3383.1|3383.1|3382.94|3382.94|0
1650547210000|2022-04-21 13:20:10|3383.18|3383.18|3383.1|3383.1|3383.18|3383.18|3383.1|3383.1|0
1650547250000|2022-04-21 13:20:50|3383.02|3383.02|3383.1|3383.1|3383.1|3383.1|3383.02|3383.02|0
1650547280000|2022-04-21 13:21:20|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|3383.18|0
1650547290000|2022-04-21 13:21:30|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|3383.1|0
1650547320000|2022-04-21 13:22:00|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|3383.02|0
1650547350000|2022-04-21 13:22:30|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|3383.36|0
1650547360000|2022-04-21 13:22:40|3383.25|3383.25|3383.25|3383.25|3383.25|3383.25|3383.25|3383.25|0
1650547370000|2022-04-21 13:22:50|3383.33|3383.33|3383.33|3383.33|3383.33|3383.33|3383.33|3383.33|0
1650547420000|2022-04-21 13:23:40|3383.24|3383.24|3383.24|3383.24|3383.24|3383.24|3383.24|3383.24|0
1650547430000|2022-04-21 13:23:50|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|3383.34|0
1650547440000|2022-04-21 13:24:00|3382.9|3382.9|3383.25|3383.25|3383.25|3383.25|3382.81|3382.81|0
1650547480000|2022-04-21 13:24:40|3382.92|3382.92|3382.85|3382.85|3382.92|3382.92|3382.85|3382.85|0
1650547490000|2022-04-21 13:24:50|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|0
1650547500000|2022-04-21 13:25:00|3382.6|3382.6|3382.11|3382.11|3382.6|3382.6|3382.11|3382.11|0
1650547510000|2022-04-21 13:25:10|3382.78|3382.78|3383.07|3383.07|3383.07|3383.07|3382.78|3382.78|0
1650547520000|2022-04-21 13:25:20|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|0
1650547530000|2022-04-21 13:25:30|3382.52|3382.52|3382.5|3382.5|3382.52|3382.52|3382.5|3382.5|0
1650547550000|2022-04-21 13:25:50|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|3382.34|0
1650547560000|2022-04-21 13:26:00|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|3382.01|0
1650547590000|2022-04-21 13:26:30|3381.93|3381.93|3381.93|3381.93|3381.93|3381.93|3381.93|3381.93|0
1650547610000|2022-04-21 13:26:50|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|3382.09|0
1650547620000|2022-04-21 13:27:00|3381.93|3381.93|3381.62|3381.62|3381.93|3381.93|3381.62|3381.62|0
1650547630000|2022-04-21 13:27:10|3381.82|3381.82|3381.82|3381.82|3381.82|3381.82|3381.82|3381.82|0
1650547650000|2022-04-21 13:27:30|3381.74|3381.74|3381.9|3381.9|3381.9|3381.9|3381.74|3381.74|0
1650547660000|2022-04-21 13:27:40|3382.34|3382.34|3382.1|3382.1|3382.43|3382.43|3382.1|3382.1|0
1650547670000|2022-04-21 13:27:50|3382.02|3382.02|3381.61|3381.61|3382.33|3382.33|3381.61|3381.61|0
1650547680000|2022-04-21 13:28:00|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|3381.71|0
1650547710000|2022-04-21 13:28:30|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|3381.38|0
1650547730000|2022-04-21 13:28:50|3381.48|3381.48|3381.65|3381.65|3381.72|3381.72|3381.48|3381.48|0
1650547740000|2022-04-21 13:29:00|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|3381.58|0
1650547750000|2022-04-21 13:29:10|3381.74|3381.74|3381.58|3381.58|3381.74|3381.74|3381.58|3381.58|0
1650547780000|2022-04-21 13:29:40|3381.54|3381.54|3381.72|3381.72|3381.72|3381.72|3381.54|3381.54|0
1650547790000|2022-04-21 13:29:50|3381.77|3381.77|3381.77|3381.77|3381.77|3381.77|3381.77|3381.77|0
1650547800000|2022-04-21 13:30:00|3381.68|3381.68|3381.64|3381.64|3381.68|3381.68|3381.64|3381.64|0
1650547820000|2022-04-21 13:30:20|3381.31|3381.31|3381.55|3381.55|3381.55|3381.55|3381.31|3381.31|0
1650547830000|2022-04-21 13:30:30|3381.34|3381.34|3382.36|3382.36|3382.36|3382.36|3381.34|3381.34|0
1650547850000|2022-04-21 13:30:50|3382.28|3382.28|3382.54|3382.54|3382.54|3382.54|3382.28|3382.28|0
1650547860000|2022-04-21 13:31:00|3383.21|3383.21|3384.27|3384.27|3384.27|3384.27|3383.21|3383.21|0
1650547870000|2022-04-21 13:31:10|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|3384.3|0
1650547880000|2022-04-21 13:31:20|3383.97|3383.97|3384.62|3384.62|3384.62|3384.62|3383.97|3383.97|0
1650547890000|2022-04-21 13:31:30|3384.72|3384.72|3384.72|3384.72|3384.72|3384.72|3384.72|3384.72|0
1650547900000|2022-04-21 13:31:40|3384.68|3384.68|3384.42|3384.42|3384.68|3384.68|3384.42|3384.42|0
1650547910000|2022-04-21 13:31:50|3384.34|3384.34|3384.68|3384.68|3384.68|3384.68|3384.34|3384.34|0
1650547920000|2022-04-21 13:32:00|3384.83|3384.83|3384.98|3384.98|3384.98|3384.98|3384.83|3384.83|0
1650547930000|2022-04-21 13:32:10|3384.82|3384.82|3384.71|3384.71|3384.82|3384.82|3384.71|3384.71|0
1650547940000|2022-04-21 13:32:20|3384.78|3384.78|3384.95|3384.95|3385.03|3385.03|3384.78|3384.78|0
1650547950000|2022-04-21 13:32:30|3385.05|3385.05|3384.95|3384.95|3385.05|3385.05|3384.95|3384.95|0
1650547960000|2022-04-21 13:32:40|3385.05|3385.05|3384.52|3384.52|3385.05|3385.05|3384.52|3384.52|0
1650547970000|2022-04-21 13:32:50|3384.85|3384.85|3384.68|3384.68|3384.85|3384.85|3384.68|3384.68|0
1650547980000|2022-04-21 13:33:00|3384.59|3384.59|3384.59|3384.59|3384.59|3384.59|3384.59|3384.59|0
1650547990000|2022-04-21 13:33:10|3384.51|3384.51|3384.44|3384.44|3384.51|3384.51|3384.44|3384.44|0
1650548020000|2022-04-21 13:33:40|3384.56|3384.56|3384.52|3384.52|3384.56|3384.56|3384.52|3384.52|0
1650548030000|2022-04-21 13:33:50|3384.73|3384.73|3385.06|3385.06|3385.06|3385.06|3384.73|3384.73|0
1650548040000|2022-04-21 13:34:00|3385.4|3385.4|3386.02|3386.02|3386.02|3386.02|3385.4|3385.4|0
1650548050000|2022-04-21 13:34:10|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|3385.68|0
1650548070000|2022-04-21 13:34:30|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|3386.02|0
1650548080000|2022-04-21 13:34:40|3386.09|3386.09|3386.24|3386.24|3386.24|3386.24|3385.98|3385.98|0
1650548090000|2022-04-21 13:34:50|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|3386.32|0
1650548100000|2022-04-21 13:35:00|3386.4|3386.4|3386.24|3386.24|3386.4|3386.4|3386.24|3386.24|0
1650548110000|2022-04-21 13:35:10|3385.91|3385.91|3385.91|3385.91|3385.91|3385.91|3385.91|3385.91|0
1650548120000|2022-04-21 13:35:20|3385.99|3385.99|3385.37|3385.37|3385.99|3385.99|3385.37|3385.37|0
1650548130000|2022-04-21 13:35:30|3385.48|3385.48|3385.52|3385.52|3385.52|3385.52|3385.48|3385.48|0
1650548140000|2022-04-21 13:35:40|3385.59|3385.59|3385.82|3385.82|3385.93|3385.93|3385.59|3385.59|0
1650548150000|2022-04-21 13:35:50|3385.74|3385.74|3385.64|3385.64|3385.74|3385.74|3385.64|3385.64|0
1650548160000|2022-04-21 13:36:00|3385.74|3385.74|3385.72|3385.72|3385.82|3385.82|3385.72|3385.72|0
1650548170000|2022-04-21 13:36:10|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|3385.56|0
1650548180000|2022-04-21 13:36:20|3385.46|3385.46|3385.51|3385.51|3385.51|3385.51|3385.3|3385.3|0
1650548190000|2022-04-21 13:36:30|3385.59|3385.59|3385.74|3385.74|3385.74|3385.74|3385.59|3385.59|0
1650548200000|2022-04-21 13:36:40|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|3385.59|0
1650548210000|2022-04-21 13:36:50|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|3385.51|0
1650548220000|2022-04-21 13:37:00|3384.84|3384.84|3384.84|3384.84|3385|3385|3384.84|3384.84|0
1650548240000|2022-04-21 13:37:20|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|3384.94|0
1650548260000|2022-04-21 13:37:40|3384.86|3384.86|3384.35|3384.35|3384.86|3384.86|3384.35|3384.35|0
1650548270000|2022-04-21 13:37:50|3384.19|3384.19|3383.95|3383.95|3384.27|3384.27|3383.95|3383.95|0
1650548280000|2022-04-21 13:38:00|3384.16|3384.16|3383.84|3383.84|3384.16|3384.16|3383.84|3383.84|0
1650548300000|2022-04-21 13:38:20|3383.92|3383.92|3383.71|3383.71|3383.92|3383.92|3383.71|3383.71|0
1650548350000|2022-04-21 13:39:10|3384.04|3384.04|3384.04|3384.04|3384.04|3384.04|3384.04|3384.04|0
1650548370000|2022-04-21 13:39:30|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|3384.15|0
1650548390000|2022-04-21 13:39:50|3383.99|3383.99|3383.81|3383.81|3383.99|3383.99|3383.81|3383.81|0
1650548400000|2022-04-21 13:40:00|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|3383.89|0
1650548410000|2022-04-21 13:40:10|3383.87|3383.87|3383.38|3383.38|3383.87|3383.87|3383.38|3383.38|0
1650548420000|2022-04-21 13:40:20|3383|3383|3381.56|3381.56|3383|3383|3381.56|3381.56|0
1650548430000|2022-04-21 13:40:30|3381.35|3381.35|3381.72|3381.72|3381.72|3381.72|3381.35|3381.35|0
1650548440000|2022-04-21 13:40:40|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|0
1650548450000|2022-04-21 13:40:50|3381.54|3381.54|3381.5|3381.5|3381.64|3381.64|3381.42|3381.42|0
1650548460000|2022-04-21 13:41:00|3381.61|3381.61|3381.46|3381.46|3381.61|3381.61|3381.46|3381.46|0
1650548470000|2022-04-21 13:41:10|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|3381.39|0
1650548490000|2022-04-21 13:41:30|3381.47|3381.47|3381.47|3381.47|3381.47|3381.47|3381.47|3381.47|0
1650548500000|2022-04-21 13:41:40|3381.57|3381.57|3381.87|3381.87|3381.87|3381.87|3381.57|3381.57|0
1650548530000|2022-04-21 13:42:10|3381.98|3381.98|3382.16|3382.16|3382.16|3382.16|3381.98|3381.98|0
1650548540000|2022-04-21 13:42:20|3382.27|3382.27|3382.27|3382.27|3382.27|3382.27|3382.27|3382.27|0
1650548550000|2022-04-21 13:42:30|3382.18|3382.18|3382.1|3382.1|3382.18|3382.18|3382.1|3382.1|0
1650548570000|2022-04-21 13:42:50|3382.03|3382.03|3382.03|3382.03|3382.03|3382.03|3382.03|3382.03|0
1650548580000|2022-04-21 13:43:00|3381.99|3381.99|3382.14|3382.14|3382.14|3382.14|3381.99|3381.99|0
1650548590000|2022-04-21 13:43:10|3382.16|3382.16|3382.17|3382.17|3382.27|3382.27|3382.16|3382.16|0
1650548600000|2022-04-21 13:43:20|3382.38|3382.38|3382.42|3382.42|3382.42|3382.42|3382.38|3382.38|0
1650548610000|2022-04-21 13:43:30|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|3382.38|0
1650548620000|2022-04-21 13:43:40|3382.3|3382.3|3382.12|3382.12|3382.3|3382.3|3382.12|3382.12|0
1650548650000|2022-04-21 13:44:10|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|3382.2|0
1650548660000|2022-04-21 13:44:20|3382.18|3382.18|3382.06|3382.06|3382.18|3382.18|3382.06|3382.06|0
1650548670000|2022-04-21 13:44:30|3382.13|3382.13|3382.21|3382.21|3382.21|3382.21|3382.13|3382.13|0
1650548680000|2022-04-21 13:44:40|3382.31|3382.31|3382.52|3382.52|3382.52|3382.52|3382.31|3382.31|0
1650548690000|2022-04-21 13:44:50|3382.6|3382.6|3382.6|3382.6|3382.6|3382.6|3382.6|3382.6|0
1650548700000|2022-04-21 13:45:00|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|0
1650548710000|2022-04-21 13:45:10|3382.52|3382.52|3383.19|3383.19|3383.19|3383.19|3382.52|3382.52|0
1650548760000|2022-04-21 13:46:00|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|0
1650548770000|2022-04-21 13:46:10|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|3383.19|0
1650548780000|2022-04-21 13:46:20|3383.09|3383.09|3383.01|3383.01|3383.09|3383.09|3383.01|3383.01|0
1650548790000|2022-04-21 13:46:30|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|3383.11|0
1650548800000|2022-04-21 13:46:40|3383.03|3383.03|3383.03|3383.03|3383.03|3383.03|3383.03|3383.03|0
1650548830000|2022-04-21 13:47:10|3383.11|3383.11|3383.19|3383.19|3383.19|3383.19|3383.11|3383.11|0
1650548840000|2022-04-21 13:47:20|3383.11|3383.11|3382.55|3382.55|3383.11|3383.11|3382.55|3382.55|0
1650548850000|2022-04-21 13:47:30|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|3382.14|0
1650548870000|2022-04-21 13:47:50|3382.34|3382.34|3382.01|3382.01|3382.34|3382.34|3382.01|3382.01|0
1650548890000|2022-04-21 13:48:10|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|3382.22|0
1650548900000|2022-04-21 13:48:20|3382.39|3382.39|3382.73|3382.73|3382.73|3382.73|3382.39|3382.39|0
1650548910000|2022-04-21 13:48:30|3382.69|3382.69|3382.64|3382.64|3382.69|3382.69|3382.64|3382.64|0
1650548920000|2022-04-21 13:48:40|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|0
1650548930000|2022-04-21 13:48:50|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|3382.79|0
1650548960000|2022-04-21 13:49:20|3382.46|3382.46|3382.12|3382.12|3382.46|3382.46|3382.12|3382.12|0
1650548970000|2022-04-21 13:49:30|3382.03|3382.03|3382.03|3382.03|3382.03|3382.03|3382.03|3382.03|0
1650548980000|2022-04-21 13:49:40|3382.24|3382.24|3382.02|3382.02|3382.24|3382.24|3381.9|3381.9|0
1650548990000|2022-04-21 13:49:50|3382.1|3382.1|3382.1|3382.1|3382.1|3382.1|3382.1|3382.1|0
1650549000000|2022-04-21 13:50:00|3382.02|3382.02|3382.06|3382.06|3382.06|3382.06|3382.02|3382.02|0
1650549010000|2022-04-21 13:50:10|3382.4|3382.4|3381.98|3381.98|3382.4|3382.4|3381.98|3381.98|0
1650549020000|2022-04-21 13:50:20|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|3382.21|0
1650549030000|2022-04-21 13:50:30|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|3382.32|0
1650549040000|2022-04-21 13:50:40|3382.24|3382.24|3382.24|3382.24|3382.24|3382.24|3382.24|3382.24|0
1650549050000|2022-04-21 13:50:50|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|3382.15|0
1650549060000|2022-04-21 13:51:00|3382.48|3382.48|3382.48|3382.48|3382.48|3382.48|3382.48|3382.48|0
1650549070000|2022-04-21 13:51:10|3382.33|3382.33|3383|3383|3383|3383|3382.33|3382.33|0
1650549110000|2022-04-21 13:51:50|3383.08|3383.08|3383.16|3383.16|3383.16|3383.16|3383.08|3383.08|0
1650549150000|2022-04-21 13:52:30|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|3383.49|0
1650549170000|2022-04-21 13:52:50|3383.39|3383.39|3383.39|3383.39|3383.39|3383.39|3383.39|3383.39|0
1650549180000|2022-04-21 13:53:00|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|3383.31|0
1650549190000|2022-04-21 13:53:10|3383.23|3383.23|3382.97|3382.97|3383.3|3383.3|3382.97|3382.97|0
1650549210000|2022-04-21 13:53:30|3382.74|3382.74|3382.74|3382.74|3382.74|3382.74|3382.74|3382.74|0
1650549220000|2022-04-21 13:53:40|3382.81|3382.81|3382.73|3382.73|3382.81|3382.81|3382.73|3382.73|0
1650549230000|2022-04-21 13:53:50|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|3383.07|0
1650549290000|2022-04-21 13:54:50|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|3382.51|0
1650549300000|2022-04-21 13:55:00|3382.61|3382.61|3382.43|3382.43|3382.61|3382.61|3382.43|3382.43|0
1650549310000|2022-04-21 13:55:10|3382.77|3382.77|3382.74|3382.74|3382.89|3382.89|3382.74|3382.74|0
1650549320000|2022-04-21 13:55:20|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|3382.69|0
1650549330000|2022-04-21 13:55:30|3382.92|3382.92|3382.99|3382.99|3382.99|3382.99|3382.92|3382.92|0
1650549340000|2022-04-21 13:55:40|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|3382.84|0
1650549350000|2022-04-21 13:55:50|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|3382.72|0
1650549360000|2022-04-21 13:56:00|3382.39|3382.39|3382.05|3382.05|3382.39|3382.39|3382.05|3382.05|0
1650549370000|2022-04-21 13:56:10|3382.34|3382.34|3382.77|3382.77|3382.77|3382.77|3382.34|3382.34|0
1650549410000|2022-04-21 13:56:50|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|3382.85|0
1650549440000|2022-04-21 13:57:20|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|3382.89|0
1650549450000|2022-04-21 13:57:30|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|3382.81|0
1650549460000|2022-04-21 13:57:40|3382.65|3382.65|3382.7|3382.7|3382.7|3382.7|3382.65|3382.65|0
1650549470000|2022-04-21 13:57:50|3382.66|3382.66|3382.66|3382.66|3382.66|3382.66|3382.66|3382.66|0
1650549480000|2022-04-21 13:58:00|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|3382.7|0
1650549490000|2022-04-21 13:58:10|3382.6|3382.6|3382.6|3382.6|3382.6|3382.6|3382.6|3382.6|0
1650549520000|2022-04-21 13:58:40|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|3382.37|0
1650549530000|2022-04-21 13:58:50|3382.48|3382.48|3382.48|3382.48|3382.48|3382.48|3382.48|3382.48|0
1650549560000|2022-04-21 13:59:20|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|3382.64|0
1650549580000|2022-04-21 13:59:40|3382.68|3382.68|3382.47|3382.47|3382.68|3382.68|3382.47|3382.47|0
1650549590000|2022-04-21 13:59:50|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|3382.31|0
1650549600000|2022-04-21 14:00:00|3382.47|3382.47|3382.58|3382.58|3382.58|3382.58|3382.47|3382.47|0
1650549610000|2022-04-21 14:00:10|3382.47|3382.47|3383.66|3383.66|3383.66|3383.66|3382.39|3382.39|0
1650549620000|2022-04-21 14:00:20|3383.45|3383.45|3383.37|3383.37|3383.45|3383.45|3383.37|3383.37|0
1650549630000|2022-04-21 14:00:30|3383.29|3383.29|3383.29|3383.29|3383.29|3383.29|3383.29|3383.29|0
1650549650000|2022-04-21 14:00:50|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|3383.08|0
1650549670000|2022-04-21 14:01:10|3383|3383|3383|3383|3383|3383|3383|3383|0
1650549680000|2022-04-21 14:01:20|3382.93|3382.93|3382.75|3382.75|3382.93|3382.93|3382.75|3382.75|0
1650549690000|2022-04-21 14:01:30|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|3382.67|0
1650549700000|2022-04-21 14:01:40|3382.46|3382.46|3382.32|3382.32|3382.46|3382.46|3382.32|3382.32|0
1650549710000|2022-04-21 14:01:50|3381.98|3381.98|3382.15|3382.15|3382.19|3382.19|3381.98|3381.98|0
1650549720000|2022-04-21 14:02:00|3382.07|3382.07|3381.24|3381.24|3382.07|3382.07|3381.24|3381.24|0
1650549730000|2022-04-21 14:02:10|3381.16|3381.16|3380.81|3380.81|3381.16|3381.16|3380.81|3380.81|0
1650549740000|2022-04-21 14:02:20|3380.6|3380.6|3380.92|3380.92|3380.92|3380.92|3380.35|3380.35|0
1650549750000|2022-04-21 14:02:30|3380.84|3380.84|3380.5|3380.5|3380.84|3380.84|3380.5|3380.5|0
1650549770000|2022-04-21 14:02:50|3380.61|3380.61|3380.5|3380.5|3380.61|3380.61|3380.5|3380.5|0
1650549780000|2022-04-21 14:03:00|3380.43|3380.43|3380.95|3380.95|3380.95|3380.95|3380.43|3380.43|0
1650549790000|2022-04-21 14:03:10|3381.06|3381.06|3380.85|3380.85|3381.06|3381.06|3380.85|3380.85|0
1650549830000|2022-04-21 14:03:50|3380.78|3380.78|3380.66|3380.66|3380.85|3380.85|3380.66|3380.66|0
1650549840000|2022-04-21 14:04:00|3380.62|3380.62|3380.69|3380.69|3380.79|3380.79|3380.62|3380.62|0
1650549850000|2022-04-21 14:04:10|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|3380.62|0
1650549880000|2022-04-21 14:04:40|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|3380.95|0
1650549890000|2022-04-21 14:04:50|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|3380.88|0
1650549900000|2022-04-21 14:05:00|3380.8|3380.8|3380.39|3380.39|3380.8|3380.8|3380.39|3380.39|0
1650549960000|2022-04-21 14:06:00|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|0
1650549970000|2022-04-21 14:06:10|3380.5|3380.5|3380.5|3380.5|3380.58|3380.58|3380.5|3380.5|0
1650549980000|2022-04-21 14:06:20|3380.84|3380.84|3380.84|3380.84|3380.84|3380.84|3380.84|3380.84|0
1650550000000|2022-04-21 14:06:40|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|3381.17|0
1650550010000|2022-04-21 14:06:50|3381.46|3381.46|3381.53|3381.53|3381.53|3381.53|3381.46|3381.46|0
1650550020000|2022-04-21 14:07:00|3381.46|3381.46|3381.54|3381.54|3381.54|3381.54|3381.46|3381.46|0
1650550070000|2022-04-21 14:07:50|3381.43|3381.43|3381.54|3381.54|3381.54|3381.54|3381.43|3381.43|0
1650550080000|2022-04-21 14:08:00|3381.87|3381.87|3381.92|3381.92|3381.92|3381.92|3381.87|3381.87|0
1650550100000|2022-04-21 14:08:20|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|3381.84|0
1650550110000|2022-04-21 14:08:30|3381.99|3381.99|3381.91|3381.91|3381.99|3381.99|3381.91|3381.91|0
1650550130000|2022-04-21 14:08:50|3381.86|3381.86|3381.86|3381.86|3381.86|3381.86|3381.86|3381.86|0
1650550140000|2022-04-21 14:09:00|3381.68|3381.68|3381.68|3381.68|3381.68|3381.68|3381.68|3381.68|0
1650550150000|2022-04-21 14:09:10|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|3381.64|0
1650550170000|2022-04-21 14:09:30|3381.53|3381.53|3381.6|3381.6|3381.6|3381.6|3381.53|3381.53|0
1650550190000|2022-04-21 14:09:50|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|3381.5|0
1650550200000|2022-04-21 14:10:00|3381.85|3381.85|3381.48|3381.48|3381.85|3381.85|3381.48|3381.48|0
1650550210000|2022-04-21 14:10:10|3381.59|3381.59|3381.41|3381.41|3381.59|3381.59|3381.41|3381.41|0
1650550230000|2022-04-21 14:10:30|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|3381.07|0
1650550250000|2022-04-21 14:10:50|3381.14|3381.14|3381.14|3381.14|3381.14|3381.14|3381.14|3381.14|0
1650550260000|2022-04-21 14:11:00|3380.9|3380.9|3380.3|3380.3|3380.98|3380.98|3380.3|3380.3|0
1650550270000|2022-04-21 14:11:10|3380.22|3380.22|3380.22|3380.22|3380.39|3380.39|3380.22|3380.22|0
1650550280000|2022-04-21 14:11:20|3379.91|3379.91|3379.83|3379.83|3379.91|3379.91|3379.67|3379.67|0
1650550300000|2022-04-21 14:11:40|3379.67|3379.67|3379.59|3379.59|3379.67|3379.67|3379.59|3379.59|0
1650550310000|2022-04-21 14:11:50|3379.51|3379.51|3379.84|3379.84|3379.84|3379.84|3379.51|3379.51|0
1650550320000|2022-04-21 14:12:00|3379.51|3379.51|3379.52|3379.52|3379.59|3379.59|3379.43|3379.43|0
1650550330000|2022-04-21 14:12:10|3379.41|3379.41|3379.41|3379.41|3379.41|3379.41|3379.41|3379.41|0
1650550340000|2022-04-21 14:12:20|3379.08|3379.08|3379.08|3379.08|3379.08|3379.08|3379.08|3379.08|0
1650550350000|2022-04-21 14:12:30|3378.98|3378.98|3378.98|3378.98|3378.98|3378.98|3378.64|3378.64|0
1650550360000|2022-04-21 14:12:40|3378.77|3378.77|3378.69|3378.69|3378.77|3378.77|3378.69|3378.69|0
1650550370000|2022-04-21 14:12:50|3378.61|3378.61|3378.84|3378.84|3378.84|3378.84|3378.61|3378.61|0
1650550380000|2022-04-21 14:13:00|3378.61|3378.61|3378.61|3378.61|3378.61|3378.61|3378.61|3378.61|0
1650550390000|2022-04-21 14:13:10|3378.53|3378.53|3378.53|3378.53|3378.53|3378.53|3378.53|3378.53|0
1650550420000|2022-04-21 14:13:40|3378.2|3378.2|3378.37|3378.37|3378.48|3378.48|3378.2|3378.2|0
1650550430000|2022-04-21 14:13:50|3378.23|3378.23|3378.19|3378.19|3378.23|3378.23|3378.19|3378.19|0
1650550440000|2022-04-21 14:14:00|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|0
1650550450000|2022-04-21 14:14:10|3377.99|3377.99|3378.18|3378.18|3378.18|3378.18|3377.99|3377.99|0
1650550460000|2022-04-21 14:14:20|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|0
1650550480000|2022-04-21 14:14:40|3378.18|3378.18|3378.18|3378.18|3378.18|3378.18|3378.18|3378.18|0
1650550490000|2022-04-21 14:14:50|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|0
1650550510000|2022-04-21 14:15:10|3377.93|3377.93|3377.74|3377.74|3377.93|3377.93|3377.74|3377.74|0
1650550530000|2022-04-21 14:15:30|3377.7|3377.7|3377.7|3377.7|3377.7|3377.7|3377.7|3377.7|0
1650550550000|2022-04-21 14:15:50|3377.8|3377.8|3377.74|3377.74|3377.88|3377.88|3377.74|3377.74|0
1650550570000|2022-04-21 14:16:10|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|0
1650550580000|2022-04-21 14:16:20|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|0
1650550590000|2022-04-21 14:16:30|3378.09|3378.09|3378.17|3378.17|3378.17|3378.17|3378.09|3378.09|0
1650550610000|2022-04-21 14:16:50|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|0
1650550620000|2022-04-21 14:17:00|3377.91|3377.91|3377.91|3377.91|3377.91|3377.91|3377.91|3377.91|0
1650550630000|2022-04-21 14:17:10|3377.89|3377.89|3378.05|3378.05|3378.15|3378.15|3377.82|3377.82|0
1650550640000|2022-04-21 14:17:20|3377.96|3377.96|3377.63|3377.63|3377.96|3377.96|3377.63|3377.63|0
1650550650000|2022-04-21 14:17:30|3377.42|3377.42|3377.03|3377.03|3377.42|3377.42|3377.03|3377.03|0
1650550660000|2022-04-21 14:17:40|3376.95|3376.95|3376.67|3376.67|3376.95|3376.95|3376.67|3376.67|0
1650550690000|2022-04-21 14:18:10|3376.75|3376.75|3376.95|3376.95|3376.95|3376.95|3376.75|3376.75|0
1650550710000|2022-04-21 14:18:30|3376.73|3376.73|3376.73|3376.73|3376.73|3376.73|3376.73|3376.73|0
1650550740000|2022-04-21 14:19:00|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|3376.95|0
1650550750000|2022-04-21 14:19:10|3377.95|3377.95|3377.45|3377.45|3377.95|3377.95|3377.45|3377.45|0
1650550760000|2022-04-21 14:19:20|3377.11|3377.11|3377.11|3377.11|3377.11|3377.11|3377.11|3377.11|0
1650550770000|2022-04-21 14:19:30|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|0
1650550790000|2022-04-21 14:19:50|3377.3|3377.3|3377.3|3377.3|3377.38|3377.38|3377.3|3377.3|0
1650550800000|2022-04-21 14:20:00|3377.38|3377.38|3377.39|3377.39|3377.39|3377.39|3377.31|3377.31|0
1650550810000|2022-04-21 14:20:10|3377.05|3377.05|3377.16|3377.16|3377.16|3377.16|3377.05|3377.05|0
1650550820000|2022-04-21 14:20:20|3377.04|3377.04|3377.04|3377.04|3377.04|3377.04|3377.04|3377.04|0
1650550840000|2022-04-21 14:20:40|3377.12|3377.12|3377.16|3377.16|3377.16|3377.16|3377.12|3377.12|0
1650550850000|2022-04-21 14:20:50|3377.08|3377.08|3377.08|3377.08|3377.08|3377.08|3377.08|3377.08|0
1650550870000|2022-04-21 14:21:10|3377.49|3377.49|3377.49|3377.49|3377.49|3377.49|3377.49|3377.49|0
1650550880000|2022-04-21 14:21:20|3377.59|3377.59|3377.59|3377.59|3377.59|3377.59|3377.59|3377.59|0
1650550900000|2022-04-21 14:21:40|3377.67|3377.67|3377.69|3377.69|3377.69|3377.69|3377.67|3377.67|0
1650550920000|2022-04-21 14:22:00|3377.9|3377.9|3378|3378|3378|3378|3377.9|3377.9|0
1650550930000|2022-04-21 14:22:10|3378.08|3378.08|3377.31|3377.31|3378.08|3378.08|3377.31|3377.31|0
1650550940000|2022-04-21 14:22:20|3377.27|3377.27|3377.46|3377.46|3377.46|3377.46|3377.11|3377.11|0
1650550960000|2022-04-21 14:22:40|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|0
1650550970000|2022-04-21 14:22:50|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|3378.13|0
1650550990000|2022-04-21 14:23:10|3378.46|3378.46|3378.66|3378.66|3378.66|3378.66|3378.46|3378.46|0
1650551000000|2022-04-21 14:23:20|3378.62|3378.62|3378.54|3378.54|3378.62|3378.62|3378.54|3378.54|0
1650551010000|2022-04-21 14:23:30|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|3378.46|0
1650551020000|2022-04-21 14:23:40|3378.36|3378.36|3378.36|3378.36|3378.36|3378.36|3378.36|3378.36|0
1650551040000|2022-04-21 14:24:00|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|3378.02|0
1650551060000|2022-04-21 14:24:20|3378.06|3378.06|3378.06|3378.06|3378.06|3378.06|3378.06|3378.06|0
1650551090000|2022-04-21 14:24:50|3377.98|3377.98|3377.98|3377.98|3377.98|3377.98|3377.98|3377.98|0
1650551100000|2022-04-21 14:25:00|3377.88|3377.88|3378|3378|3378|3378|3377.78|3377.78|0
1650551120000|2022-04-21 14:25:20|3378.08|3378.08|3377.85|3377.85|3378.08|3378.08|3377.75|3377.75|0
1650551140000|2022-04-21 14:25:40|3377.93|3377.93|3378.03|3378.03|3378.03|3378.03|3377.93|3377.93|0
1650551150000|2022-04-21 14:25:50|3377.8|3377.8|3377.6|3377.6|3377.8|3377.8|3377.6|3377.6|0
1650551160000|2022-04-21 14:26:00|3377.52|3377.52|3377.52|3377.52|3377.52|3377.52|3377.52|3377.52|0
1650551170000|2022-04-21 14:26:10|3377.42|3377.42|3377.34|3377.34|3377.42|3377.42|3377.34|3377.34|0
1650551180000|2022-04-21 14:26:20|3377.27|3377.27|3377.45|3377.45|3377.45|3377.45|3377.27|3377.27|0
1650551210000|2022-04-21 14:26:50|3377.29|3377.29|3377.29|3377.29|3377.29|3377.29|3377.29|3377.29|0
1650551220000|2022-04-21 14:27:00|3377.62|3377.62|3377.62|3377.62|3377.62|3377.62|3377.62|3377.62|0
1650551230000|2022-04-21 14:27:10|3377.84|3377.84|3378.27|3378.27|3378.27|3378.27|3377.84|3377.84|0
1650551240000|2022-04-21 14:27:20|3378.38|3378.38|3378.38|3378.38|3378.38|3378.38|3378.38|3378.38|0
1650551260000|2022-04-21 14:27:40|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|3378.6|0
1650551270000|2022-04-21 14:27:50|3378.68|3378.68|3378.6|3378.6|3378.68|3378.68|3378.6|3378.6|0
1650551300000|2022-04-21 14:28:20|3378.65|3378.65|3378.44|3378.44|3378.65|3378.65|3378.44|3378.44|0
1650551310000|2022-04-21 14:28:30|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|0
1650551330000|2022-04-21 14:28:50|3378.51|3378.51|3378.44|3378.44|3378.51|3378.51|3378.35|3378.35|0
1650551340000|2022-04-21 14:29:00|3378.11|3378.11|3378.12|3378.12|3378.2|3378.2|3378.11|3378.11|0
1650551360000|2022-04-21 14:29:20|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|0
1650551390000|2022-04-21 14:29:50|3378.15|3378.15|3378.13|3378.13|3378.15|3378.15|3378.13|3378.13|0
1650551400000|2022-04-21 14:30:00|3378.05|3378.05|3378.29|3378.29|3378.29|3378.29|3377.97|3377.97|0
1650551440000|2022-04-21 14:30:40|3378.21|3378.21|3378.16|3378.16|3378.21|3378.21|3378.16|3378.16|0
1650551460000|2022-04-21 14:31:00|3378.06|3378.06|3378.14|3378.14|3378.14|3378.14|3378.06|3378.06|0
1650551470000|2022-04-21 14:31:10|3378.06|3378.06|3378.16|3378.16|3378.16|3378.16|3378.06|3378.06|0
1650551480000|2022-04-21 14:31:20|3378.19|3378.19|3378.26|3378.26|3378.26|3378.26|3378.19|3378.19|0
1650551490000|2022-04-21 14:31:30|3378.16|3378.16|3378.16|3378.16|3378.16|3378.16|3378.16|3378.16|0
1650551500000|2022-04-21 14:31:40|3378.49|3378.49|3378.49|3378.49|3378.49|3378.49|3378.49|3378.49|0
1650551510000|2022-04-21 14:31:50|3378.33|3378.33|3378.8|3378.8|3378.8|3378.8|3378.33|3378.33|0
1650551520000|2022-04-21 14:32:00|3378.14|3378.14|3378.14|3378.14|3378.14|3378.14|3378.14|3378.14|0
1650551530000|2022-04-21 14:32:10|3377.78|3377.78|3377.86|3377.86|3377.86|3377.86|3377.78|3377.78|0
1650551550000|2022-04-21 14:32:30|3377.79|3377.79|3377.79|3377.79|3377.79|3377.79|3377.79|3377.79|0
1650551560000|2022-04-21 14:32:40|3378.12|3378.12|3378.12|3378.12|3378.12|3378.12|3378.12|3378.12|0
1650551580000|2022-04-21 14:33:00|3378.31|3378.31|3378.27|3378.27|3378.31|3378.31|3378.27|3378.27|0
1650551600000|2022-04-21 14:33:20|3378.22|3378.22|3378.22|3378.22|3378.22|3378.22|3378.22|3378.22|0
1650551610000|2022-04-21 14:33:30|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|0
1650551620000|2022-04-21 14:33:40|3378.74|3378.74|3378.74|3378.74|3378.74|3378.74|3378.74|3378.74|0
1650551680000|2022-04-21 14:34:40|3378.81|3378.81|3378.81|3378.81|3378.81|3378.81|3378.81|3378.81|0
1650551700000|2022-04-21 14:35:00|3379.15|3379.15|3378.92|3378.92|3379.15|3379.15|3378.88|3378.88|0
1650551710000|2022-04-21 14:35:10|3379.09|3379.09|3379.33|3379.33|3379.33|3379.33|3378.99|3378.99|0
1650551740000|2022-04-21 14:35:40|3378.98|3378.98|3378.71|3378.71|3378.98|3378.98|3378.71|3378.71|0
1650551750000|2022-04-21 14:35:50|3378.6|3378.6|3378.21|3378.21|3378.88|3378.88|3378.21|3378.21|0
1650551770000|2022-04-21 14:36:10|3377.88|3377.88|3377.88|3377.88|3377.88|3377.88|3377.88|3377.88|0
1650551780000|2022-04-21 14:36:20|3378.21|3378.21|3378.21|3378.21|3378.21|3378.21|3378.21|3378.21|0
1650551820000|2022-04-21 14:37:00|3377.98|3377.98|3377.98|3377.98|3377.98|3377.98|3377.98|3377.98|0
1650551830000|2022-04-21 14:37:10|3378.03|3378.03|3378.03|3378.03|3378.03|3378.03|3378.03|3378.03|0
1650551850000|2022-04-21 14:37:30|3377.95|3377.95|3376.88|3376.88|3377.95|3377.95|3376.88|3376.88|0
1650551860000|2022-04-21 14:37:40|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|3377.22|0
1650551870000|2022-04-21 14:37:50|3377.43|3377.43|3377.32|3377.32|3377.43|3377.43|3377.22|3377.22|0
1650551880000|2022-04-21 14:38:00|3377.28|3377.28|3377.21|3377.21|3377.28|3377.28|3377.09|3377.09|0
1650551890000|2022-04-21 14:38:10|3377.41|3377.41|3377.41|3377.41|3377.41|3377.41|3377.41|3377.41|0
1650551900000|2022-04-21 14:38:20|3377.38|3377.38|3377.59|3377.59|3377.59|3377.59|3377.38|3377.38|0
1650551920000|2022-04-21 14:38:40|3377.51|3377.51|3377.47|3377.47|3377.51|3377.51|3377.47|3377.47|0
1650551930000|2022-04-21 14:38:50|3377.39|3377.39|3377.35|3377.35|3377.43|3377.43|3377.35|3377.35|0
1650551940000|2022-04-21 14:39:00|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|3377.43|0
1650551950000|2022-04-21 14:39:10|3377.51|3377.51|3377.61|3377.61|3377.72|3377.72|3377.51|3377.51|0
1650551960000|2022-04-21 14:39:20|3377.57|3377.57|3377.57|3377.57|3377.57|3377.57|3377.57|3377.57|0
1650551970000|2022-04-21 14:39:30|3377.52|3377.52|3377.46|3377.46|3377.52|3377.52|3377.46|3377.46|0
1650551980000|2022-04-21 14:39:40|3377.31|3377.31|3377.31|3377.31|3377.31|3377.31|3377.31|3377.31|0
1650551990000|2022-04-21 14:39:50|3377.38|3377.38|3377.38|3377.38|3377.38|3377.38|3377.38|3377.38|0
1650552000000|2022-04-21 14:40:00|3377.27|3377.27|3377.52|3377.52|3377.6|3377.6|3377.27|3377.27|0
1650552010000|2022-04-21 14:40:10|3377.19|3377.19|3377.52|3377.52|3377.52|3377.52|3377.19|3377.19|0
1650552020000|2022-04-21 14:40:20|3377.58|3377.58|3377.84|3377.84|3377.84|3377.84|3377.51|3377.51|0
1650552030000|2022-04-21 14:40:30|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|0
1650552050000|2022-04-21 14:40:50|3377.88|3377.88|3377.88|3377.88|3377.92|3377.92|3377.84|3377.84|0
1650552070000|2022-04-21 14:41:10|3377.55|3377.55|3377.43|3377.43|3377.55|3377.55|3377.43|3377.43|0
1650552090000|2022-04-21 14:41:30|3377.23|3377.23|3377.23|3377.23|3377.23|3377.23|3377.23|3377.23|0
1650552100000|2022-04-21 14:41:40|3377.32|3377.32|3377.48|3377.48|3377.48|3377.48|3377.14|3377.14|0
1650552130000|2022-04-21 14:42:10|3377.44|3377.44|3377.46|3377.46|3377.49|3377.49|3377.39|3377.39|0
1650552150000|2022-04-21 14:42:30|3377.39|3377.39|3377.38|3377.38|3377.39|3377.39|3377.35|3377.35|0
1650552160000|2022-04-21 14:42:40|3377.35|3377.35|3377.81|3377.81|3377.81|3377.81|3377.35|3377.35|0
1650552170000|2022-04-21 14:42:50|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|3377.95|0
1650552180000|2022-04-21 14:43:00|3378.12|3378.12|3378.12|3378.12|3378.12|3378.12|3378.12|3378.12|0
1650552200000|2022-04-21 14:43:20|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|0
1650552210000|2022-04-21 14:43:30|3378.19|3378.19|3378.27|3378.27|3378.27|3378.27|3378.19|3378.19|0
1650552240000|2022-04-21 14:44:00|3378.23|3378.23|3378.74|3378.74|3378.74|3378.74|3378|3378|0
1650552250000|2022-04-21 14:44:10|3378.79|3378.79|3378.79|3378.79|3378.79|3378.79|3378.79|3378.79|0
1650552260000|2022-04-21 14:44:20|3378.81|3378.81|3378.88|3378.88|3378.88|3378.88|3378.81|3378.81|0
1650552270000|2022-04-21 14:44:30|3379.22|3379.22|3379.22|3379.22|3379.22|3379.22|3379.22|3379.22|0
1650552280000|2022-04-21 14:44:40|3379.52|3379.52|3379.79|3379.79|3379.9|3379.9|3379.52|3379.52|0
1650552290000|2022-04-21 14:44:50|3380.02|3380.02|3380.45|3380.45|3380.45|3380.45|3380.02|3380.02|0
1650552300000|2022-04-21 14:45:00|3380.57|3380.57|3380.54|3380.54|3380.77|3380.77|3380.54|3380.54|0
1650552310000|2022-04-21 14:45:10|3380.2|3380.2|3380.2|3380.2|3380.2|3380.2|3380.2|3380.2|0
1650552320000|2022-04-21 14:45:20|3380.16|3380.16|3380.16|3380.16|3380.16|3380.16|3380.16|3380.16|0
1650552330000|2022-04-21 14:45:30|3380.27|3380.27|3380.27|3380.27|3380.27|3380.27|3380.27|3380.27|0
1650552340000|2022-04-21 14:45:40|3380.42|3380.42|3380.35|3380.35|3380.42|3380.42|3380.35|3380.35|0
1650552350000|2022-04-21 14:45:50|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|0
1650552360000|2022-04-21 14:46:00|3380.4|3380.4|3380.5|3380.5|3380.58|3380.58|3380.4|3380.4|0
1650552370000|2022-04-21 14:46:10|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|3380.42|0
1650552390000|2022-04-21 14:46:30|3380.32|3380.32|3379.91|3379.91|3380.32|3380.32|3379.91|3379.91|0
1650552410000|2022-04-21 14:46:50|3379.83|3379.83|3379.83|3379.83|3379.83|3379.83|3379.83|3379.83|0
1650552420000|2022-04-21 14:47:00|3379.91|3379.91|3379.91|3379.91|3379.91|3379.91|3379.91|3379.91|0
1650552440000|2022-04-21 14:47:20|3379.83|3379.83|3379.83|3379.83|3379.83|3379.83|3379.83|3379.83|0
1650552450000|2022-04-21 14:47:30|3379.76|3379.76|3379.76|3379.76|3379.76|3379.76|3379.76|3379.76|0
1650552460000|2022-04-21 14:47:40|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|3380.1|0
1650552470000|2022-04-21 14:47:50|3379.77|3379.77|3379.77|3379.77|3379.77|3379.77|3379.77|3379.77|0
1650552480000|2022-04-21 14:48:00|3380|3380|3380.11|3380.11|3380.11|3380.11|3380|3380|0
1650552490000|2022-04-21 14:48:10|3380.27|3380.27|3380.32|3380.32|3380.32|3380.32|3380.27|3380.27|0
1650552520000|2022-04-21 14:48:40|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|3380.29|0
1650552530000|2022-04-21 14:48:50|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|3380.37|0
1650552540000|2022-04-21 14:49:00|3380.42|3380.42|3380.34|3380.34|3380.42|3380.42|3380.34|3380.34|0
1650552550000|2022-04-21 14:49:10|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|3380.3|0
1650552560000|2022-04-21 14:49:20|3380.48|3380.48|3380.53|3380.53|3380.53|3380.53|3380.48|3380.48|0
1650552580000|2022-04-21 14:49:40|3380.61|3380.61|3380.61|3380.61|3380.61|3380.61|3380.61|3380.61|0
1650552590000|2022-04-21 14:49:50|3380.53|3380.53|3380.86|3380.86|3380.86|3380.86|3380.53|3380.53|0
1650552600000|2022-04-21 14:50:00|3380.94|3380.94|3380.94|3380.94|3380.94|3380.94|3380.94|3380.94|0
1650552620000|2022-04-21 14:50:20|3379.94|3379.94|3379.94|3379.94|3379.94|3379.94|3379.94|3379.94|0
1650552630000|2022-04-21 14:50:30|3380.02|3380.02|3379.38|3379.38|3380.02|3380.02|3379.35|3379.35|0
1650552640000|2022-04-21 14:50:40|3379.71|3379.71|3379.55|3379.55|3379.71|3379.71|3379.55|3379.55|0
1650552650000|2022-04-21 14:50:50|3379.22|3379.22|3379.22|3379.22|3379.22|3379.22|3379.22|3379.22|0
1650552660000|2022-04-21 14:51:00|3379.04|3379.04|3379.04|3379.04|3379.04|3379.04|3379.04|3379.04|0
1650552670000|2022-04-21 14:51:10|3379.28|3379.28|3379.35|3379.35|3379.35|3379.35|3379.19|3379.19|0
1650552680000|2022-04-21 14:51:20|3379.24|3379.24|3379.27|3379.27|3379.27|3379.27|3379.14|3379.14|0
1650552690000|2022-04-21 14:51:30|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|3379.6|0
1650552710000|2022-04-21 14:51:50|3379.56|3379.56|3379.52|3379.52|3379.56|3379.56|3379.34|3379.34|0
1650552720000|2022-04-21 14:52:00|3379.56|3379.56|3379.7|3379.7|3379.7|3379.7|3379.56|3379.56|0
1650552730000|2022-04-21 14:52:10|3379.62|3379.62|3379.66|3379.66|3379.66|3379.66|3379.62|3379.62|0
1650552740000|2022-04-21 14:52:20|3379.33|3379.33|3379.22|3379.22|3379.33|3379.33|3379.22|3379.22|0
1650552750000|2022-04-21 14:52:30|3379.01|3379.01|3379.01|3379.01|3379.01|3379.01|3379.01|3379.01|0
1650552770000|2022-04-21 14:52:50|3379.24|3379.24|3379.26|3379.26|3379.26|3379.26|3379.16|3379.16|0
1650552780000|2022-04-21 14:53:00|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|0
1650552790000|2022-04-21 14:53:10|3379.51|3379.51|3379.51|3379.51|3379.51|3379.51|3379.51|3379.51|0
1650552800000|2022-04-21 14:53:20|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|3379.59|0
1650552810000|2022-04-21 14:53:30|3379.51|3379.51|3379.51|3379.51|3379.51|3379.51|3379.51|3379.51|0
1650552830000|2022-04-21 14:53:50|3379.43|3379.43|3379.1|3379.1|3379.43|3379.43|3379.1|3379.1|0
1650552840000|2022-04-21 14:54:00|3379.43|3379.43|3379.43|3379.43|3379.43|3379.43|3379.43|3379.43|0
1650552860000|2022-04-21 14:54:20|3379.5|3379.5|3379.5|3379.5|3379.5|3379.5|3379.5|3379.5|0
1650552870000|2022-04-21 14:54:30|3378.84|3378.84|3378.76|3378.76|3378.84|3378.84|3378.76|3378.76|0
1650552880000|2022-04-21 14:54:40|3378.68|3378.68|3378.6|3378.6|3378.68|3378.68|3378.6|3378.6|0
1650552890000|2022-04-21 14:54:50|3378.52|3378.52|3378.59|3378.59|3378.6|3378.6|3378.42|3378.42|0
1650552900000|2022-04-21 14:55:00|3378.63|3378.63|3378.44|3378.44|3378.63|3378.63|3378.44|3378.44|0
1650552930000|2022-04-21 14:55:30|3378.31|3378.31|3378.21|3378.21|3378.31|3378.31|3378.21|3378.21|0
1650552960000|2022-04-21 14:56:00|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|3378.07|0
1650552970000|2022-04-21 14:56:10|3377.97|3377.97|3377.97|3377.97|3377.97|3377.97|3377.97|3377.97|0
1650552980000|2022-04-21 14:56:20|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|0
1650552990000|2022-04-21 14:56:30|3378.36|3378.36|3378.44|3378.44|3378.44|3378.44|3378.36|3378.36|0
1650553000000|2022-04-21 14:56:40|3378.67|3378.67|3379.27|3379.27|3379.42|3379.42|3378.67|3378.67|0
1650553010000|2022-04-21 14:56:50|3379.35|3379.35|3379.35|3379.35|3379.35|3379.35|3379.35|3379.35|0
1650553030000|2022-04-21 14:57:10|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|3378.68|0
1650553040000|2022-04-21 14:57:20|3379.01|3379.01|3379.01|3379.01|3379.01|3379.01|3379.01|3379.01|0
1650553050000|2022-04-21 14:57:30|3379.35|3379.35|3379.35|3379.35|3379.35|3379.35|3379.35|3379.35|0
1650553080000|2022-04-21 14:58:00|3379.52|3379.52|3379.52|3379.52|3379.52|3379.52|3379.52|3379.52|0
1650553090000|2022-04-21 14:58:10|3378.86|3378.86|3378.48|3378.48|3378.86|3378.86|3378.4|3378.4|0
1650553100000|2022-04-21 14:58:20|3378.44|3378.44|3378.36|3378.36|3378.44|3378.44|3378.36|3378.36|0
1650553110000|2022-04-21 14:58:30|3378.7|3378.7|3378.52|3378.52|3378.7|3378.7|3378.52|3378.52|0
1650553120000|2022-04-21 14:58:40|3378.31|3378.31|3378.31|3378.31|3378.31|3378.31|3378.31|3378.31|0
1650553140000|2022-04-21 14:59:00|3378.24|3378.24|3378.01|3378.01|3378.34|3378.34|3377.78|3377.78|0
1650553170000|2022-04-21 14:59:30|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|0
1650553180000|2022-04-21 14:59:40|3377.72|3377.72|3377.65|3377.65|3377.72|3377.72|3377.61|3377.61|0
1650553200000|2022-04-21 15:00:00|3377.42|3377.42|3377.48|3377.48|3377.55|3377.55|3377.42|3377.42|0
1650553210000|2022-04-21 15:00:10|3377.4|3377.4|3376.99|3376.99|3377.4|3377.4|3376.99|3376.99|0
1650553220000|2022-04-21 15:00:20|3377.15|3377.15|3377.15|3377.15|3377.15|3377.15|3377.15|3377.15|0
1650553230000|2022-04-21 15:00:30|3377.05|3377.05|3376.68|3376.68|3377.05|3377.05|3376.68|3376.68|0
1650553250000|2022-04-21 15:00:50|3376.45|3376.45|3376.45|3376.45|3376.45|3376.45|3376.45|3376.45|0
1650553260000|2022-04-21 15:01:00|3376.43|3376.43|3376.43|3376.43|3376.43|3376.43|3376.43|3376.43|0
1650553270000|2022-04-21 15:01:10|3376.52|3376.52|3376.6|3376.6|3376.68|3376.68|3376.52|3376.52|0
1650553280000|2022-04-21 15:01:20|3376.53|3376.53|3376.46|3376.46|3376.53|3376.53|3376.46|3376.46|0
1650553300000|2022-04-21 15:01:40|3376.41|3376.41|3376.67|3376.67|3376.67|3376.67|3376.34|3376.34|0
1650553320000|2022-04-21 15:02:00|3376.76|3376.76|3376.94|3376.94|3376.94|3376.94|3376.76|3376.76|0
1650553330000|2022-04-21 15:02:10|3376.86|3376.86|3376.86|3376.86|3376.86|3376.86|3376.86|3376.86|0
1650553340000|2022-04-21 15:02:20|3376.79|3376.79|3376.71|3376.71|3376.79|3376.79|3376.71|3376.71|0
1650553350000|2022-04-21 15:02:30|3376.5|3376.5|3376.5|3376.5|3376.5|3376.5|3376.5|3376.5|0
1650553360000|2022-04-21 15:02:40|3376.43|3376.43|3376.43|3376.43|3376.43|3376.43|3376.43|3376.43|0
1650553370000|2022-04-21 15:02:50|3376.25|3376.25|3375.92|3375.92|3376.25|3376.25|3375.92|3375.92|0
1650553380000|2022-04-21 15:03:00|3375.99|3375.99|3376.32|3376.32|3376.32|3376.32|3375.99|3375.99|0
1650553400000|2022-04-21 15:03:20|3376.24|3376.24|3376.24|3376.24|3376.24|3376.24|3376.24|3376.24|0
1650553410000|2022-04-21 15:03:30|3376.17|3376.17|3376.14|3376.14|3376.17|3376.17|3376.14|3376.14|0
1650553420000|2022-04-21 15:03:40|3376.19|3376.19|3376|3376|3376.34|3376.34|3376|3376|0
1650553430000|2022-04-21 15:03:50|3376.08|3376.08|3376.08|3376.08|3376.08|3376.08|3376.08|3376.08|0
1650553480000|2022-04-21 15:04:40|3375.98|3375.98|3375.98|3375.98|3375.98|3375.98|3375.98|3375.98|0
1650553500000|2022-04-21 15:05:00|3375.82|3375.82|3375.82|3375.82|3375.82|3375.82|3375.82|3375.82|0
1650553510000|2022-04-21 15:05:10|3375.73|3375.73|3375.73|3375.73|3375.73|3375.73|3375.73|3375.73|0
1650553530000|2022-04-21 15:05:30|3375.65|3375.65|3375.65|3375.65|3375.65|3375.65|3375.65|3375.65|0
1650553540000|2022-04-21 15:05:40|3375.61|3375.61|3375.11|3375.11|3375.61|3375.61|3375.11|3375.11|0
1650553550000|2022-04-21 15:05:50|3375.04|3375.04|3374.86|3374.86|3375.04|3375.04|3374.86|3374.86|0
1650553560000|2022-04-21 15:06:00|3374.77|3374.77|3374.28|3374.28|3374.77|3374.77|3374.28|3374.28|0
1650553570000|2022-04-21 15:06:10|3374.39|3374.39|3374.39|3374.39|3374.39|3374.39|3374.39|3374.39|0
1650553580000|2022-04-21 15:06:20|3374.47|3374.47|3374.36|3374.36|3374.47|3374.47|3374.36|3374.36|0
1650553590000|2022-04-21 15:06:30|3374.7|3374.7|3374.7|3374.7|3374.7|3374.7|3374.7|3374.7|0
1650553630000|2022-04-21 15:07:10|3374.98|3374.98|3374.98|3374.98|3374.98|3374.98|3374.98|3374.98|0
1650553640000|2022-04-21 15:07:20|3375.06|3375.06|3375.06|3375.06|3375.06|3375.06|3375.06|3375.06|0
1650553650000|2022-04-21 15:07:30|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|0
1650553660000|2022-04-21 15:07:40|3375.21|3375.21|3375.21|3375.21|3375.21|3375.21|3375.21|3375.21|0
1650553680000|2022-04-21 15:08:00|3375.31|3375.31|3375.31|3375.31|3375.31|3375.31|3375.31|3375.31|0
1650553700000|2022-04-21 15:08:20|3375.21|3375.21|3374.79|3374.79|3375.21|3375.21|3374.79|3374.79|0
1650553740000|2022-04-21 15:09:00|3374.9|3374.9|3375.23|3375.23|3375.23|3375.23|3374.9|3374.9|0
1650553750000|2022-04-21 15:09:10|3375.12|3375.12|3375.12|3375.12|3375.12|3375.12|3375.12|3375.12|0
1650553780000|2022-04-21 15:09:40|3375.25|3375.25|3375.17|3375.17|3375.25|3375.25|3375.17|3375.17|0
1650553790000|2022-04-21 15:09:50|3375.25|3375.25|3375.25|3375.25|3375.25|3375.25|3375.25|3375.25|0
1650553800000|2022-04-21 15:10:00|3375.14|3375.14|3374.96|3374.96|3375.14|3375.14|3374.96|3374.96|0
1650553810000|2022-04-21 15:10:10|3374.8|3374.8|3374.98|3374.98|3374.98|3374.98|3374.8|3374.8|0
1650553830000|2022-04-21 15:10:30|3374.88|3374.88|3374.38|3374.38|3374.88|3374.88|3374.38|3374.38|0
1650553850000|2022-04-21 15:10:50|3374.47|3374.47|3374.35|3374.35|3374.47|3374.47|3374.35|3374.35|0
1650553860000|2022-04-21 15:11:00|3374.47|3374.47|3374.78|3374.78|3374.78|3374.78|3374.36|3374.36|0
1650553870000|2022-04-21 15:11:10|3374.75|3374.75|3374.75|3374.75|3374.75|3374.75|3374.75|3374.75|0
1650553890000|2022-04-21 15:11:30|3374.83|3374.83|3374.92|3374.92|3374.92|3374.92|3374.83|3374.83|0
1650553900000|2022-04-21 15:11:40|3374.95|3374.95|3375.05|3375.05|3375.05|3375.05|3374.95|3374.95|0
1650553910000|2022-04-21 15:11:50|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|3375.39|0
1650553920000|2022-04-21 15:12:00|3375.97|3375.97|3376.01|3376.01|3376.01|3376.01|3375.97|3375.97|0
1650553930000|2022-04-21 15:12:10|3376.12|3376.12|3376.12|3376.12|3376.12|3376.12|3376.12|3376.12|0
1650553950000|2022-04-21 15:12:30|3376.33|3376.33|3376.99|3376.99|3376.99|3376.99|3376.33|3376.33|0
1650553960000|2022-04-21 15:12:40|3377.1|3377.1|3377.18|3377.18|3377.18|3377.18|3377.1|3377.1|0
1650553970000|2022-04-21 15:12:50|3377.26|3377.26|3377.08|3377.08|3377.26|3377.26|3376.92|3376.92|0
1650553980000|2022-04-21 15:13:00|3377.67|3377.67|3377.78|3377.78|3377.78|3377.78|3377.67|3377.67|0
1650553990000|2022-04-21 15:13:10|3377.99|3377.99|3378.06|3378.06|3378.27|3378.27|3377.99|3377.99|0
1650554000000|2022-04-21 15:13:20|3377.95|3377.95|3378.14|3378.14|3378.14|3378.14|3377.91|3377.91|0
1650554010000|2022-04-21 15:13:30|3378.18|3378.18|3378.18|3378.18|3378.18|3378.18|3378.18|3378.18|0
1650554020000|2022-04-21 15:13:40|3378.02|3378.02|3378.1|3378.1|3378.1|3378.1|3378.02|3378.02|0
1650554030000|2022-04-21 15:13:50|3378.3|3378.3|3378.3|3378.3|3378.3|3378.3|3378.3|3378.3|0
1650554040000|2022-04-21 15:14:00|3378.38|3378.38|3378.28|3378.28|3378.38|3378.38|3378.28|3378.28|0
1650554050000|2022-04-21 15:14:10|3378.17|3378.17|3378.17|3378.17|3378.17|3378.17|3378.17|3378.17|0
1650554060000|2022-04-21 15:14:20|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|3378.25|0
1650554070000|2022-04-21 15:14:30|3378.09|3378.09|3378.09|3378.09|3378.09|3378.09|3378.01|3378.01|0
1650554090000|2022-04-21 15:14:50|3378.01|3378.01|3378.01|3378.01|3378.01|3378.01|3378.01|3378.01|0
1650554100000|2022-04-21 15:15:00|3377.97|3377.97|3377.87|3377.87|3377.97|3377.97|3377.87|3377.87|0
1650554110000|2022-04-21 15:15:10|3378.1|3378.1|3378.2|3378.2|3378.2|3378.2|3378.1|3378.1|0
1650554120000|2022-04-21 15:15:20|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|0
1650554130000|2022-04-21 15:15:30|3378.1|3378.1|3378.14|3378.14|3378.14|3378.14|3378.1|3378.1|0
1650554140000|2022-04-21 15:15:40|3378.16|3378.16|3378.21|3378.21|3378.21|3378.21|3378.16|3378.16|0
1650554160000|2022-04-21 15:16:00|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|3378.1|0
1650554170000|2022-04-21 15:16:10|3378.2|3378.2|3378.2|3378.2|3378.2|3378.2|3378.2|3378.2|0
1650554180000|2022-04-21 15:16:20|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|3378.23|0
1650554210000|2022-04-21 15:16:50|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|3378.26|0
1650554240000|2022-04-21 15:17:20|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|3378.15|0
1650554260000|2022-04-21 15:17:40|3378.48|3378.48|3378.48|3378.48|3378.48|3378.48|3378.48|3378.48|0
1650554280000|2022-04-21 15:18:00|3378.43|3378.43|3378.45|3378.45|3378.52|3378.52|3378.18|3378.18|0
1650554300000|2022-04-21 15:18:20|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|3378.55|0
1650554310000|2022-04-21 15:18:30|3378.47|3378.47|3378.01|3378.01|3378.55|3378.55|3378.01|3378.01|0
1650554320000|2022-04-21 15:18:40|3377.78|3377.78|3377.66|3377.66|3377.78|3377.78|3377.66|3377.66|0
1650554330000|2022-04-21 15:18:50|3377.69|3377.69|3377.69|3377.69|3377.69|3377.69|3377.69|3377.69|0
1650554340000|2022-04-21 15:19:00|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|3377.8|0
1650554350000|2022-04-21 15:19:10|3377.47|3377.47|3377.36|3377.36|3377.47|3377.47|3377.36|3377.36|0
1650554360000|2022-04-21 15:19:20|3377.31|3377.31|3377.36|3377.36|3377.57|3377.57|3377.23|3377.23|0
1650554370000|2022-04-21 15:19:30|3377.28|3377.28|3377.28|3377.28|3377.28|3377.28|3377.24|3377.24|0
1650554380000|2022-04-21 15:19:40|3377.36|3377.36|3377.36|3377.36|3377.36|3377.36|3377.36|3377.36|0
1650554390000|2022-04-21 15:19:50|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|3377.32|0
1650554400000|2022-04-21 15:20:00|3377.21|3377.21|3377.14|3377.14|3377.21|3377.21|3377.1|3377.1|0
1650554410000|2022-04-21 15:20:10|3377.04|3377.04|3376.9|3376.9|3377.04|3377.04|3376.86|3376.86|0
1650554420000|2022-04-21 15:20:20|3377|3377|3377|3377|3377|3377|3377|3377|0
1650554430000|2022-04-21 15:20:30|3376.67|3376.67|3376.67|3376.67|3376.67|3376.67|3376.67|3376.67|0
1650554450000|2022-04-21 15:20:50|3376.34|3376.34|3376.44|3376.44|3376.44|3376.44|3376.34|3376.34|0
1650554460000|2022-04-21 15:21:00|3375.36|3375.36|3375.42|3375.42|3375.44|3375.44|3375.36|3375.36|0
1650554470000|2022-04-21 15:21:10|3375.31|3375.31|3375.12|3375.12|3375.31|3375.31|3375.09|3375.09|0
1650554480000|2022-04-21 15:21:20|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|3375.04|0
1650554490000|2022-04-21 15:21:30|3374.97|3374.97|3375.18|3375.18|3375.18|3375.18|3374.84|3374.84|0
1650554500000|2022-04-21 15:21:40|3375.07|3375.07|3375.12|3375.12|3375.12|3375.12|3375.07|3375.07|0
1650554510000|2022-04-21 15:21:50|3375.05|3375.05|3374.38|3374.38|3375.05|3375.05|3374.38|3374.38|0
1650554520000|2022-04-21 15:22:00|3374.28|3374.28|3374.28|3374.28|3374.36|3374.36|3374.21|3374.21|0
1650554530000|2022-04-21 15:22:10|3374.18|3374.18|3374.1|3374.1|3374.27|3374.27|3374.1|3374.1|0
1650554540000|2022-04-21 15:22:20|3374.27|3374.27|3374.27|3374.27|3374.27|3374.27|3374.27|3374.27|0
1650554550000|2022-04-21 15:22:30|3374.05|3374.05|3374.05|3374.05|3374.05|3374.05|3374.05|3374.05|0
1650554560000|2022-04-21 15:22:40|3373.94|3373.94|3373.86|3373.86|3373.94|3373.94|3373.76|3373.76|0
1650554570000|2022-04-21 15:22:50|3373.65|3373.65|3373.65|3373.65|3373.65|3373.65|3373.65|3373.65|0
1650554590000|2022-04-21 15:23:10|3373.6|3373.6|3373.41|3373.41|3373.6|3373.6|3373.41|3373.41|0
1650554600000|2022-04-21 15:23:20|3373.23|3373.23|3373.23|3373.23|3373.23|3373.23|3373.23|3373.23|0
1650554610000|2022-04-21 15:23:30|3373.57|3373.57|3373.57|3373.57|3373.57|3373.57|3373.57|3373.57|0
1650554620000|2022-04-21 15:23:40|3373.65|3373.65|3373.82|3373.82|3373.82|3373.82|3373.65|3373.65|0
1650554630000|2022-04-21 15:23:50|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|3373.72|0
1650554640000|2022-04-21 15:24:00|3373.39|3373.39|3373.39|3373.39|3373.39|3373.39|3373.39|3373.39|0
1650554650000|2022-04-21 15:24:10|3373.44|3373.44|3373.41|3373.41|3373.44|3373.44|3373.41|3373.41|0
1650554660000|2022-04-21 15:24:20|3373.49|3373.49|3373.51|3373.51|3373.51|3373.51|3373.41|3373.41|0
1650554680000|2022-04-21 15:24:40|3373.47|3373.47|3373.37|3373.37|3373.47|3373.47|3373.37|3373.37|0
1650554690000|2022-04-21 15:24:50|3373.47|3373.47|3373.99|3373.99|3373.99|3373.99|3373.47|3373.47|0
1650554700000|2022-04-21 15:25:00|3373.78|3373.78|3373.78|3373.78|3373.78|3373.78|3373.57|3373.57|0
1650554710000|2022-04-21 15:25:10|3373.94|3373.94|3374.02|3374.02|3374.02|3374.02|3373.94|3373.94|0
1650554720000|2022-04-21 15:25:20|3373.84|3373.84|3373.8|3373.8|3373.84|3373.84|3373.8|3373.8|0
1650554740000|2022-04-21 15:25:40|3373.88|3373.88|3373.8|3373.8|3373.88|3373.88|3373.8|3373.8|0
1650554750000|2022-04-21 15:25:50|3373.69|3373.69|3373.5|3373.5|3374.03|3374.03|3373.5|3373.5|0
1650554760000|2022-04-21 15:26:00|3373.79|3373.79|3374.01|3374.01|3374.13|3374.13|3373.79|3373.79|0
1650554770000|2022-04-21 15:26:10|3373.92|3373.92|3373.92|3373.92|3373.92|3373.92|3373.92|3373.92|0
1650554780000|2022-04-21 15:26:20|3373.82|3373.82|3373.7|3373.7|3373.82|3373.82|3373.7|3373.7|0
1650554790000|2022-04-21 15:26:30|3373.78|3373.78|3373.63|3373.63|3373.78|3373.78|3373.56|3373.56|0
1650554800000|2022-04-21 15:26:40|3373.58|3373.58|3373.72|3373.72|3373.9|3373.9|3373.46|3373.46|0
1650554810000|2022-04-21 15:26:50|3373.51|3373.51|3373.49|3373.49|3373.59|3373.59|3373.49|3373.49|0
1650554820000|2022-04-21 15:27:00|3373.31|3373.31|3373.27|3373.27|3373.31|3373.31|3373.17|3373.17|0
1650554840000|2022-04-21 15:27:20|3373.2|3373.2|3373.38|3373.38|3373.38|3373.38|3373.2|3373.2|0
1650554870000|2022-04-21 15:27:50|3373.28|3373.28|3373.22|3373.22|3373.28|3373.28|3373.19|3373.19|0
1650554880000|2022-04-21 15:28:00|3372.81|3372.81|3373.23|3373.23|3373.23|3373.23|3372.81|3372.81|0
1650554890000|2022-04-21 15:28:10|3373.07|3373.07|3372.97|3372.97|3373.07|3373.07|3372.83|3372.83|0
1650554900000|2022-04-21 15:28:20|3373.11|3373.11|3373.18|3373.18|3373.18|3373.18|3373.11|3373.11|0
1650554910000|2022-04-21 15:28:30|3373.11|3373.11|3373.27|3373.27|3373.27|3373.27|3373.11|3373.11|0
1650554920000|2022-04-21 15:28:40|3373.32|3373.32|3373.32|3373.32|3373.32|3373.32|3373.27|3373.27|0
1650554930000|2022-04-21 15:28:50|3373.73|3373.73|3373.32|3373.32|3373.73|3373.73|3373.32|3373.32|0
1650554940000|2022-04-21 15:29:00|3373.1|3373.1|3373.18|3373.18|3373.21|3373.21|3373.1|3373.1|0
1650554950000|2022-04-21 15:29:10|3373.14|3373.14|3373.14|3373.14|3373.14|3373.14|3373.14|3373.14|0
1650554960000|2022-04-21 15:29:20|3372.8|3372.8|3373.13|3373.13|3373.13|3373.13|3372.8|3372.8|0
1650554970000|2022-04-21 15:29:30|3373.21|3373.21|3374.79|3374.79|3375.35|3375.35|3373.21|3373.21|0
1650554980000|2022-04-21 15:29:40|3375.03|3375.03|3374.41|3374.41|3375.2|3375.2|3374.41|3374.41|0
1650554990000|2022-04-21 15:29:50|3374.49|3374.49|3375.95|3375.95|3375.95|3375.95|3374.49|3374.49|0
1650611700000|2022-04-22 07:15:00|3361.71|3361.71|3362.92|3362.92|3362.92|3362.92|3361.71|3361.71|0
1650611710000|2022-04-22 07:15:10|3363|3363|3363.27|3363.27|3363.27|3363.27|3363|3363|0
1650611720000|2022-04-22 07:15:20|3363.34|3363.34|3363.27|3363.27|3363.34|3363.34|3363.27|3363.27|0
1650611730000|2022-04-22 07:15:30|3362.6|3362.6|3361.92|3361.92|3362.6|3362.6|3361.72|3361.72|0
1650611740000|2022-04-22 07:15:40|3361.84|3361.84|3361.84|3361.84|3361.84|3361.84|3361.84|3361.84|0
1650611750000|2022-04-22 07:15:50|3362.06|3362.06|3362.06|3362.06|3362.06|3362.06|3362.06|3362.06|0
1650611760000|2022-04-22 07:16:00|3362.16|3362.16|3362.16|3362.16|3362.16|3362.16|3362.16|3362.16|0
1650611770000|2022-04-22 07:16:10|3362|3362|3362.08|3362.08|3362.08|3362.08|3362|3362|0
1650611780000|2022-04-22 07:16:20|3362.24|3362.24|3361.9|3361.9|3362.24|3362.24|3361.9|3361.9|0
1650611790000|2022-04-22 07:16:30|3361.58|3361.58|3362.07|3362.07|3362.07|3362.07|3361.58|3361.58|0
1650611800000|2022-04-22 07:16:40|3362.2|3362.2|3362.32|3362.32|3362.32|3362.32|3362.2|3362.2|0
1650611810000|2022-04-22 07:16:50|3362.65|3362.65|3362.99|3362.99|3362.99|3362.99|3362.55|3362.55|0
1650611830000|2022-04-22 07:17:10|3362.79|3362.79|3362.68|3362.68|3362.79|3362.79|3362.68|3362.68|0
1650611840000|2022-04-22 07:17:20|3362.02|3362.02|3361.63|3361.63|3362.02|3362.02|3361.63|3361.63|0
1650611850000|2022-04-22 07:17:30|3361.69|3361.69|3361.69|3361.69|3361.69|3361.69|3361.69|3361.69|0
1650611880000|2022-04-22 07:18:00|3362.29|3362.29|3362.37|3362.37|3362.37|3362.37|3361.58|3361.58|0
1650611890000|2022-04-22 07:18:10|3362.03|3362.03|3362.24|3362.24|3362.24|3362.24|3362.03|3362.03|0
1650611900000|2022-04-22 07:18:20|3362.57|3362.57|3362.24|3362.24|3362.57|3362.57|3361.91|3361.91|0
1650611910000|2022-04-22 07:18:30|3362.57|3362.57|3362.91|3362.91|3362.91|3362.91|3362.57|3362.57|0
1650611920000|2022-04-22 07:18:40|3363.32|3363.32|3363.32|3363.32|3363.32|3363.32|3363.32|3363.32|0
1650611930000|2022-04-22 07:18:50|3363.09|3363.09|3362.65|3362.65|3363.09|3363.09|3362.65|3362.65|0
1650611940000|2022-04-22 07:19:00|3362.99|3362.99|3363.17|3363.17|3363.27|3363.27|3362.99|3362.99|0
1650611950000|2022-04-22 07:19:10|3363.64|3363.64|3363.8|3363.8|3363.8|3363.8|3363.64|3363.64|0
1650611960000|2022-04-22 07:19:20|3363.47|3363.47|3363.42|3363.42|3363.47|3363.47|3363.34|3363.34|0
1650611970000|2022-04-22 07:19:30|3364.42|3364.42|3364.42|3364.42|3364.42|3364.42|3364.42|3364.42|0
1650611980000|2022-04-22 07:19:40|3364.58|3364.58|3364.58|3364.58|3364.58|3364.58|3364.58|3364.58|0
1650611990000|2022-04-22 07:19:50|3364.24|3364.24|3364.24|3364.24|3364.24|3364.24|3363.91|3363.91|0
1650612000000|2022-04-22 07:20:00|3364.58|3364.58|3364.91|3364.91|3364.91|3364.91|3364.58|3364.58|0
1650612010000|2022-04-22 07:20:10|3364.83|3364.83|3364.73|3364.73|3364.83|3364.83|3364.73|3364.73|0
1650612030000|2022-04-22 07:20:30|3365.06|3365.06|3365.16|3365.16|3365.16|3365.16|3365.06|3365.06|0
1650612040000|2022-04-22 07:20:40|3365.37|3365.37|3365.37|3365.37|3365.37|3365.37|3365.37|3365.37|0
1650612050000|2022-04-22 07:20:50|3365.03|3365.03|3365.03|3365.03|3365.03|3365.03|3365.03|3365.03|0
1650612060000|2022-04-22 07:21:00|3364.7|3364.7|3364.6|3364.6|3364.7|3364.7|3364.6|3364.6|0
1650612070000|2022-04-22 07:21:10|3364.52|3364.52|3364.52|3364.52|3364.52|3364.52|3364.52|3364.52|0
1650612080000|2022-04-22 07:21:20|3364.36|3364.36|3364.15|3364.15|3364.36|3364.36|3364.15|3364.15|0
1650612120000|2022-04-22 07:22:00|3363.82|3363.82|3363.64|3363.64|3363.82|3363.82|3363.31|3363.31|0
1650612130000|2022-04-22 07:22:10|3364.18|3364.18|3364.66|3364.66|3364.83|3364.83|3364.18|3364.18|0
1650612140000|2022-04-22 07:22:20|3364.32|3364.32|3364.57|3364.57|3364.61|3364.61|3364.32|3364.32|0
1650612180000|2022-04-22 07:23:00|3364.47|3364.47|3364.06|3364.06|3364.73|3364.73|3364.06|3364.06|0
1650612190000|2022-04-22 07:23:10|3364.14|3364.14|3364.14|3364.14|3364.14|3364.14|3364.14|3364.14|0
1650612210000|2022-04-22 07:23:30|3364|3364|3364|3364|3364|3364|3364|3364|0
1650612220000|2022-04-22 07:23:40|3363.84|3363.84|3363.43|3363.43|3363.84|3363.84|3363.43|3363.43|0
1650612230000|2022-04-22 07:23:50|3363.67|3363.67|3363.75|3363.75|3363.75|3363.75|3363.67|3363.67|0
1650612270000|2022-04-22 07:24:30|3363.55|3363.55|3363.55|3363.55|3363.55|3363.55|3363.55|3363.55|0
1650612290000|2022-04-22 07:24:50|3363.47|3363.47|3361.16|3361.16|3363.47|3363.47|3361.16|3361.16|0
1650612300000|2022-04-22 07:25:00|3360.84|3360.84|3360.96|3360.96|3361.05|3361.05|3360.84|3360.84|0
1650612310000|2022-04-22 07:25:10|3360.88|3360.88|3361.21|3361.21|3361.21|3361.21|3360.77|3360.77|0
1650612320000|2022-04-22 07:25:20|3361.1|3361.1|3361.25|3361.25|3361.25|3361.25|3361.1|3361.1|0
1650612330000|2022-04-22 07:25:30|3361.13|3361.13|3360.8|3360.8|3361.13|3361.13|3360.8|3360.8|0
1650612340000|2022-04-22 07:25:40|3360.48|3360.48|3360.48|3360.48|3360.48|3360.48|3360.48|3360.48|0
1650612350000|2022-04-22 07:25:50|3361.02|3361.02|3360.67|3360.67|3361.02|3361.02|3360.67|3360.67|0
1650612360000|2022-04-22 07:26:00|3360.75|3360.75|3360.75|3360.75|3360.75|3360.75|3360.75|3360.75|0
1650612370000|2022-04-22 07:26:10|3360.79|3360.79|3361.8|3361.8|3361.8|3361.8|3360.79|3360.79|0
1650612380000|2022-04-22 07:26:20|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|3362.15|0
1650612390000|2022-04-22 07:26:30|3361.94|3361.94|3361.94|3361.94|3361.94|3361.94|3361.94|3361.94|0
1650612420000|2022-04-22 07:27:00|3362.12|3362.12|3361.44|3361.44|3362.29|3362.29|3361.44|3361.44|0
1650612430000|2022-04-22 07:27:10|3362.68|3362.68|3362.84|3362.84|3362.84|3362.84|3362.68|3362.68|0
1650612440000|2022-04-22 07:27:20|3363.4|3363.4|3363.4|3363.4|3363.4|3363.4|3363.4|3363.4|0
1650612450000|2022-04-22 07:27:30|3363.06|3363.06|3363.06|3363.06|3363.06|3363.06|3363.06|3363.06|0
1650612460000|2022-04-22 07:27:40|3363.14|3363.14|3364.01|3364.01|3364.11|3364.11|3363.14|3363.14|0
1650612470000|2022-04-22 07:27:50|3363.68|3363.68|3363.68|3363.68|3363.68|3363.68|3363.68|3363.68|0
1650612480000|2022-04-22 07:28:00|3363.54|3363.54|3363.44|3363.44|3363.61|3363.61|3363.36|3363.36|0
1650612490000|2022-04-22 07:28:10|3363.34|3363.34|3364.17|3364.17|3364.17|3364.17|3363.34|3363.34|0
1650612500000|2022-04-22 07:28:20|3364.14|3364.14|3364.11|3364.11|3364.14|3364.14|3364.11|3364.11|0
1650612510000|2022-04-22 07:28:30|3364.31|3364.31|3364.28|3364.28|3364.31|3364.31|3364.28|3364.28|0
1650612520000|2022-04-22 07:28:40|3364.36|3364.36|3364.6|3364.6|3364.75|3364.75|3364.36|3364.36|0
1650612540000|2022-04-22 07:29:00|3364.71|3364.71|3364.69|3364.69|3364.71|3364.71|3364.38|3364.38|0
1650612550000|2022-04-22 07:29:10|3364.58|3364.58|3365.13|3365.13|3365.13|3365.13|3364.58|3364.58|0
1650612560000|2022-04-22 07:29:20|3364.46|3364.46|3364.46|3364.46|3364.46|3364.46|3364.46|3364.46|0
1650612570000|2022-04-22 07:29:30|3364.64|3364.64|3364.88|3364.88|3364.88|3364.88|3364.64|3364.64|0
1650612590000|2022-04-22 07:29:50|3364.7|3364.7|3363.52|3363.52|3364.7|3364.7|3363.52|3363.52|0
1650612600000|2022-04-22 07:30:00|3363.44|3363.44|3363.64|3363.64|3363.72|3363.72|3363.15|3363.15|0
1650612610000|2022-04-22 07:30:10|3363.56|3363.56|3363.67|3363.67|3363.67|3363.67|3363.46|3363.46|0
1650612620000|2022-04-22 07:30:20|3363.34|3363.34|3363.67|3363.67|3363.67|3363.67|3363.34|3363.34|0
1650612630000|2022-04-22 07:30:30|3363.83|3363.83|3363.51|3363.51|3363.97|3363.97|3363.51|3363.51|0
1650612640000|2022-04-22 07:30:40|3363.41|3363.41|3363.41|3363.41|3363.41|3363.41|3363.41|3363.41|0
1650612650000|2022-04-22 07:30:50|3363.45|3363.45|3363.29|3363.29|3363.45|3363.45|3363.29|3363.29|0
1650612660000|2022-04-22 07:31:00|3364.06|3364.06|3364.54|3364.54|3364.72|3364.72|3364.06|3364.06|0
1650612670000|2022-04-22 07:31:10|3364.37|3364.37|3364.06|3364.06|3364.37|3364.37|3364.06|3364.06|0
1650612680000|2022-04-22 07:31:20|3364.27|3364.27|3364.19|3364.19|3364.27|3364.27|3364.19|3364.19|0
1650612690000|2022-04-22 07:31:30|3364.71|3364.71|3364.87|3364.87|3364.87|3364.87|3364.71|3364.71|0
1650612710000|2022-04-22 07:31:50|3364.8|3364.8|3364.8|3364.8|3364.8|3364.8|3364.8|3364.8|0
1650612720000|2022-04-22 07:32:00|3364.72|3364.72|3364.68|3364.68|3364.72|3364.72|3364.49|3364.49|0
1650612730000|2022-04-22 07:32:10|3364.57|3364.57|3364.32|3364.32|3364.57|3364.57|3363.91|3363.91|0
1650612760000|2022-04-22 07:32:40|3364.4|3364.4|3364.46|3364.46|3364.55|3364.55|3364.4|3364.4|0
1650612770000|2022-04-22 07:32:50|3364.54|3364.54|3364.54|3364.54|3364.54|3364.54|3364.54|3364.54|0
1650612780000|2022-04-22 07:33:00|3364.87|3364.87|3365.2|3365.2|3365.2|3365.2|3364.87|3364.87|0
1650612800000|2022-04-22 07:33:20|3364.81|3364.81|3364.81|3364.81|3364.81|3364.81|3364.81|3364.81|0
1650612810000|2022-04-22 07:33:30|3365.37|3365.37|3365.17|3365.17|3365.37|3365.37|3365.17|3365.17|0
1650612820000|2022-04-22 07:33:40|3365.21|3365.21|3365.25|3365.25|3365.25|3365.25|3365.21|3365.21|0
1650612830000|2022-04-22 07:33:50|3365.43|3365.43|3365.55|3365.55|3365.79|3365.79|3365.43|3365.43|0
1650612850000|2022-04-22 07:34:10|3364.67|3364.67|3364.36|3364.36|3364.67|3364.67|3364.36|3364.36|0
1650612860000|2022-04-22 07:34:20|3364.25|3364.25|3364.03|3364.03|3364.25|3364.25|3364.03|3364.03|0
1650612870000|2022-04-22 07:34:30|3363.36|3363.36|3363.28|3363.28|3363.36|3363.36|3363.28|3363.28|0
1650612880000|2022-04-22 07:34:40|3363.38|3363.38|3363.38|3363.38|3363.38|3363.38|3363.38|3363.38|0
1650612890000|2022-04-22 07:34:50|3363.18|3363.18|3362.11|3362.11|3363.18|3363.18|3362.11|3362.11|0
1650612900000|2022-04-22 07:35:00|3361.49|3361.49|3362.88|3362.88|3362.88|3362.88|3361.49|3361.49|0
1650612940000|2022-04-22 07:35:40|3363.19|3363.19|3363.19|3363.19|3363.19|3363.19|3363.19|3363.19|0
1650612950000|2022-04-22 07:35:50|3363.11|3363.11|3363.44|3363.44|3363.44|3363.44|3363.11|3363.11|0
1650612960000|2022-04-22 07:36:00|3363.54|3363.54|3363.8|3363.8|3363.8|3363.8|3363.54|3363.54|0
1650612970000|2022-04-22 07:36:10|3363.64|3363.64|3363.28|3363.28|3363.64|3363.64|3363.28|3363.28|0
1650612990000|2022-04-22 07:36:30|3363.38|3363.38|3363.38|3363.38|3363.38|3363.38|3363.38|3363.38|0
1650613000000|2022-04-22 07:36:40|3363.74|3363.74|3363.74|3363.74|3363.91|3363.91|3363.74|3363.74|0
1650613020000|2022-04-22 07:37:00|3363.62|3363.62|3363.62|3363.62|3363.62|3363.62|3363.62|3363.62|0
1650613030000|2022-04-22 07:37:10|3363.83|3363.83|3363.83|3363.83|3363.83|3363.83|3363.83|3363.83|0
1650613040000|2022-04-22 07:37:20|3363.16|3363.16|3363.16|3363.16|3363.16|3363.16|3363.16|3363.16|0
1650613050000|2022-04-22 07:37:30|3363.06|3363.06|3363.57|3363.57|3363.57|3363.57|3363.06|3363.06|0
1650613080000|2022-04-22 07:38:00|3363.49|3363.49|3362.48|3362.48|3363.49|3363.49|3362.48|3362.48|0
1650613090000|2022-04-22 07:38:10|3362.27|3362.27|3361.94|3361.94|3362.27|3362.27|3361.94|3361.94|0
1650613100000|2022-04-22 07:38:20|3361.69|3361.69|3361.69|3361.69|3361.69|3361.69|3361.69|3361.69|0
1650613110000|2022-04-22 07:38:30|3362.04|3362.04|3362.73|3362.73|3362.73|3362.73|3361.87|3361.87|0
1650613120000|2022-04-22 07:38:40|3362.81|3362.81|3362.59|3362.59|3362.81|3362.81|3362.59|3362.59|0
1650613140000|2022-04-22 07:39:00|3362.95|3362.95|3362.99|3362.99|3362.99|3362.99|3362.95|3362.95|0
1650613150000|2022-04-22 07:39:10|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|0
1650613160000|2022-04-22 07:39:20|3362.58|3362.58|3362.66|3362.66|3362.66|3362.66|3362.58|3362.58|0
1650613170000|2022-04-22 07:39:30|3362.99|3362.99|3362.91|3362.91|3362.99|3362.99|3362.91|3362.91|0
1650613180000|2022-04-22 07:39:40|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|0
1650613220000|2022-04-22 07:40:20|3362.74|3362.74|3362.78|3362.78|3362.78|3362.78|3362.74|3362.74|0
1650613260000|2022-04-22 07:41:00|3362.7|3362.7|3362.7|3362.7|3362.7|3362.7|3362.7|3362.7|0
1650613270000|2022-04-22 07:41:10|3362.42|3362.42|3362.61|3362.61|3362.61|3362.61|3362.42|3362.42|0
1650613320000|2022-04-22 07:42:00|3362.57|3362.57|3362.68|3362.68|3362.68|3362.68|3362.57|3362.57|0
1650613330000|2022-04-22 07:42:10|3362.75|3362.75|3362.82|3362.82|3362.82|3362.82|3362.75|3362.75|0
1650613340000|2022-04-22 07:42:20|3362.79|3362.79|3362.99|3362.99|3362.99|3362.99|3362.79|3362.79|0
1650613360000|2022-04-22 07:42:40|3362.95|3362.95|3362.95|3362.95|3362.95|3362.95|3362.95|3362.95|0
1650613370000|2022-04-22 07:42:50|3363.03|3363.03|3362.93|3362.93|3363.03|3363.03|3362.93|3362.93|0
1650613380000|2022-04-22 07:43:00|3362.85|3362.85|3362.26|3362.26|3362.93|3362.93|3362.26|3362.26|0
1650613390000|2022-04-22 07:43:10|3362.03|3362.03|3361.96|3361.96|3362.03|3362.03|3361.96|3361.96|0
1650613400000|2022-04-22 07:43:20|3361.87|3361.87|3361.87|3361.87|3361.87|3361.87|3361.87|3361.87|0
1650613410000|2022-04-22 07:43:30|3361.78|3361.78|3361.58|3361.58|3361.78|3361.78|3361.58|3361.58|0
1650613430000|2022-04-22 07:43:50|3361.91|3361.91|3361.79|3361.79|3361.91|3361.91|3361.75|3361.75|0
1650613440000|2022-04-22 07:44:00|3361.4|3361.4|3361.3|3361.3|3361.4|3361.4|3361.3|3361.3|0
1650613450000|2022-04-22 07:44:10|3361.4|3361.4|3361.36|3361.36|3361.4|3361.4|3361.29|3361.29|0
1650613480000|2022-04-22 07:44:40|3361.59|3361.59|3361.7|3361.7|3361.7|3361.7|3361.59|3361.59|0
1650613500000|2022-04-22 07:45:00|3361.85|3361.85|3361.89|3361.89|3361.89|3361.89|3361.85|3361.85|0
1650613540000|2022-04-22 07:45:40|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|0
1650613560000|2022-04-22 07:46:00|3361.24|3361.24|3361.17|3361.17|3361.24|3361.24|3361.17|3361.17|0
1650613570000|2022-04-22 07:46:10|3360.96|3360.96|3360.89|3360.89|3360.96|3360.96|3360.89|3360.89|0
1650613580000|2022-04-22 07:46:20|3360.81|3360.81|3360.55|3360.55|3360.89|3360.89|3360.22|3360.22|0
1650613590000|2022-04-22 07:46:30|3360.63|3360.63|3360.63|3360.63|3360.63|3360.63|3360.63|3360.63|0
1650613600000|2022-04-22 07:46:40|3360.15|3360.15|3359.14|3359.14|3360.15|3360.15|3359.14|3359.14|0
1650613680000|2022-04-22 07:48:00|3358.9|3358.9|3358.9|3358.9|3358.9|3358.9|3358.9|3358.9|0
1650613690000|2022-04-22 07:48:10|3358.68|3358.68|3358.21|3358.21|3358.86|3358.86|3358.21|3358.21|0
1650613700000|2022-04-22 07:48:20|3358.28|3358.28|3358.18|3358.18|3358.28|3358.28|3358.18|3358.18|0
1650613710000|2022-04-22 07:48:30|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|3357.35|0
1650613720000|2022-04-22 07:48:40|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|0
1650613740000|2022-04-22 07:49:00|3357.31|3357.31|3357.23|3357.23|3357.31|3357.31|3357.23|3357.23|0
1650613760000|2022-04-22 07:49:20|3357.62|3357.62|3357.62|3357.62|3357.62|3357.62|3357.62|3357.62|0
1650613770000|2022-04-22 07:49:30|3357.4|3357.4|3357.19|3357.19|3357.4|3357.4|3357.19|3357.19|0
1650613780000|2022-04-22 07:49:40|3356.99|3356.99|3356.99|3356.99|3356.99|3356.99|3356.99|3356.99|0
1650613810000|2022-04-22 07:50:10|3356.88|3356.88|3356.88|3356.88|3356.88|3356.88|3356.88|3356.88|0
1650613840000|2022-04-22 07:50:40|3357.22|3357.22|3357.22|3357.22|3357.22|3357.22|3357.22|3357.22|0
1650613850000|2022-04-22 07:50:50|3357.12|3357.12|3357.12|3357.12|3357.12|3357.12|3357.12|3357.12|0
1650613860000|2022-04-22 07:51:00|3356.89|3356.89|3356.89|3356.89|3356.89|3356.89|3356.89|3356.89|0
1650613870000|2022-04-22 07:51:10|3356.55|3356.55|3356.55|3356.55|3356.55|3356.55|3356.55|3356.55|0
1650613890000|2022-04-22 07:51:30|3356.84|3356.84|3357.73|3357.73|3357.73|3357.73|3356.84|3356.84|0
1650613900000|2022-04-22 07:51:40|3357.71|3357.71|3357.71|3357.71|3357.71|3357.71|3357.71|3357.71|0
1650613910000|2022-04-22 07:51:50|3357.61|3357.61|3357.61|3357.61|3357.61|3357.61|3357.61|3357.61|0
1650613930000|2022-04-22 07:52:10|3357.53|3357.53|3357.68|3357.68|3357.83|3357.83|3357.53|3357.53|0
1650613940000|2022-04-22 07:52:20|3357.47|3357.47|3357.47|3357.47|3357.47|3357.47|3357.47|3357.47|0
1650613950000|2022-04-22 07:52:30|3357.53|3357.53|3357.58|3357.58|3357.58|3357.58|3357.53|3357.53|0
1650613960000|2022-04-22 07:52:40|3357.48|3357.48|3357.09|3357.09|3357.48|3357.48|3357.09|3357.09|0
1650613970000|2022-04-22 07:52:50|3356.99|3356.99|3356.99|3356.99|3356.99|3356.99|3356.99|3356.99|0
1650613980000|2022-04-22 07:53:00|3357.32|3357.32|3357.32|3357.32|3357.32|3357.32|3357.32|3357.32|0
1650613990000|2022-04-22 07:53:10|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|3357.01|0
1650614030000|2022-04-22 07:53:50|3357.31|3357.31|3357.31|3357.31|3357.31|3357.31|3357.31|3357.31|0
1650614040000|2022-04-22 07:54:00|3357.65|3357.65|3357.76|3357.76|3357.76|3357.76|3357.65|3357.65|0
1650614050000|2022-04-22 07:54:10|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|3358.09|0
1650614060000|2022-04-22 07:54:20|3358.33|3358.33|3358.33|3358.33|3358.33|3358.33|3358.33|3358.33|0
1650614070000|2022-04-22 07:54:30|3358.32|3358.32|3358.32|3358.32|3358.32|3358.32|3358.32|3358.32|0
1650614080000|2022-04-22 07:54:40|3358.23|3358.23|3358.23|3358.23|3358.34|3358.34|3358.23|3358.23|0
1650614100000|2022-04-22 07:55:00|3358.15|3358.15|3358.15|3358.15|3358.15|3358.15|3358.15|3358.15|0
1650614110000|2022-04-22 07:55:10|3357.99|3357.99|3357.89|3357.89|3357.99|3357.99|3357.89|3357.89|0
1650614130000|2022-04-22 07:55:30|3357.81|3357.81|3357.81|3357.81|3357.81|3357.81|3357.81|3357.81|0
1650614140000|2022-04-22 07:55:40|3357.77|3357.77|3357.68|3357.68|3357.77|3357.77|3357.68|3357.68|0
1650614180000|2022-04-22 07:56:20|3357.99|3357.99|3358.22|3358.22|3358.22|3358.22|3357.89|3357.89|0
1650614190000|2022-04-22 07:56:30|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|0
1650614220000|2022-04-22 07:57:00|3358.38|3358.38|3358.38|3358.38|3358.38|3358.38|3358.38|3358.38|0
1650614240000|2022-04-22 07:57:20|3358.72|3358.72|3358.72|3358.72|3358.72|3358.72|3358.72|3358.72|0
1650614280000|2022-04-22 07:58:00|3358.8|3358.8|3358.68|3358.68|3358.8|3358.8|3358.68|3358.68|0
1650614290000|2022-04-22 07:58:10|3358.89|3358.89|3358.56|3358.56|3358.89|3358.89|3358.56|3358.56|0
1650614320000|2022-04-22 07:58:40|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|3358.42|0
1650614330000|2022-04-22 07:58:50|3358.53|3358.53|3358.45|3358.45|3358.53|3358.53|3358.45|3358.45|0
1650614350000|2022-04-22 07:59:10|3358.31|3358.31|3358.31|3358.31|3358.31|3358.31|3358.31|3358.31|0
1650614370000|2022-04-22 07:59:30|3358.1|3358.1|3358.1|3358.1|3358.1|3358.1|3358.1|3358.1|0
1650614390000|2022-04-22 07:59:50|3358.76|3358.76|3358.76|3358.76|3358.76|3358.76|3358.76|3358.76|0
1650614400000|2022-04-22 08:00:00|3358.43|3358.43|3358.1|3358.1|3358.43|3358.43|3358.1|3358.1|0
1650614430000|2022-04-22 08:00:30|3358.18|3358.18|3358.26|3358.26|3358.26|3358.26|3358.18|3358.18|0
1650614440000|2022-04-22 08:00:40|3358.67|3358.67|3358.67|3358.67|3358.67|3358.67|3358.67|3358.67|0
1650614450000|2022-04-22 08:00:50|3358.57|3358.57|3358.31|3358.31|3358.57|3358.57|3358.23|3358.23|0
1650614460000|2022-04-22 08:01:00|3358.08|3358.08|3358.08|3358.08|3358.08|3358.08|3358.08|3358.08|0
1650614490000|2022-04-22 08:01:30|3358.23|3358.23|3358.41|3358.41|3358.41|3358.41|3358.08|3358.08|0
1650614500000|2022-04-22 08:01:40|3358.33|3358.33|3358.31|3358.31|3358.64|3358.64|3358.31|3358.31|0
1650614510000|2022-04-22 08:01:50|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|0
1650614520000|2022-04-22 08:02:00|3358.61|3358.61|3358.61|3358.61|3358.61|3358.61|3358.61|3358.61|0
1650614540000|2022-04-22 08:02:20|3358.69|3358.69|3358.69|3358.69|3358.69|3358.69|3358.69|3358.69|0
1650614570000|2022-04-22 08:02:50|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|3358.77|0
1650614580000|2022-04-22 08:03:00|3358.94|3358.94|3358.98|3358.98|3358.98|3358.98|3358.94|3358.94|0
1650614600000|2022-04-22 08:03:20|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|0
1650614610000|2022-04-22 08:03:30|3358.72|3358.72|3358.43|3358.43|3358.72|3358.72|3358.39|3358.39|0
1650614620000|2022-04-22 08:03:40|3358.49|3358.49|3358.17|3358.17|3358.49|3358.49|3358.17|3358.17|0
1650614640000|2022-04-22 08:04:00|3358.07|3358.07|3358.25|3358.25|3358.25|3358.25|3358.07|3358.07|0
1650614650000|2022-04-22 08:04:10|3358.18|3358.18|3358.18|3358.18|3358.18|3358.18|3358.18|3358.18|0
1650614660000|2022-04-22 08:04:20|3358.22|3358.22|3358.3|3358.3|3358.3|3358.3|3358.22|3358.22|0
1650614670000|2022-04-22 08:04:30|3358.63|3358.63|3358.63|3358.63|3358.63|3358.63|3358.63|3358.63|0
1650614700000|2022-04-22 08:05:00|3358.53|3358.53|3358.58|3358.58|3358.58|3358.58|3358.53|3358.53|0
1650614710000|2022-04-22 08:05:10|3358.48|3358.48|3358.24|3358.24|3358.48|3358.48|3358.24|3358.24|0
1650614720000|2022-04-22 08:05:20|3357.91|3357.91|3357.91|3357.91|3357.91|3357.91|3357.91|3357.91|0
1650614740000|2022-04-22 08:05:40|3358.01|3358.01|3358.25|3358.25|3358.25|3358.25|3358.01|3358.01|0
1650614750000|2022-04-22 08:05:50|3357.91|3357.91|3357.91|3357.91|3357.91|3357.91|3357.91|3357.91|0
1650614760000|2022-04-22 08:06:00|3358.25|3358.25|3358.25|3358.25|3358.25|3358.25|3358.25|3358.25|0
1650614790000|2022-04-22 08:06:30|3358.45|3358.45|3358.45|3358.45|3358.45|3358.45|3358.45|3358.45|0
1650614800000|2022-04-22 08:06:40|3358.51|3358.51|3357.77|3357.77|3358.51|3358.51|3357.77|3357.77|0
1650614820000|2022-04-22 08:07:00|3357.87|3357.87|3357.87|3357.87|3357.87|3357.87|3357.87|3357.87|0
1650614830000|2022-04-22 08:07:10|3358.21|3358.21|3358.49|3358.49|3358.49|3358.49|3358.21|3358.21|0
1650614850000|2022-04-22 08:07:30|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|0
1650614860000|2022-04-22 08:07:40|3358.06|3358.06|3358.06|3358.06|3358.06|3358.06|3358.06|3358.06|0
1650614880000|2022-04-22 08:08:00|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|3358.14|0
1650614900000|2022-04-22 08:08:20|3357.81|3357.81|3357.59|3357.59|3357.92|3357.92|3357.59|3357.59|0
1650614910000|2022-04-22 08:08:30|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|3357.43|0
1650614920000|2022-04-22 08:08:40|3357.53|3357.53|3357.53|3357.53|3357.53|3357.53|3357.53|3357.53|0
1650614930000|2022-04-22 08:08:50|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|3357.72|0
1650614940000|2022-04-22 08:09:00|3357.77|3357.77|3359.22|3359.22|3359.22|3359.22|3357.73|3357.73|0
1650614950000|2022-04-22 08:09:10|3359.33|3359.33|3359.22|3359.22|3359.33|3359.33|3359.22|3359.22|0
1650614960000|2022-04-22 08:09:20|3359.3|3359.3|3360.09|3360.09|3360.09|3360.09|3359.3|3359.3|0
1650614970000|2022-04-22 08:09:30|3360.17|3360.17|3360.48|3360.48|3360.48|3360.48|3360.17|3360.17|0
1650614990000|2022-04-22 08:09:50|3360.65|3360.65|3360.81|3360.81|3360.81|3360.81|3360.32|3360.32|0
1650615020000|2022-04-22 08:10:20|3360.91|3360.91|3360.91|3360.91|3360.91|3360.91|3360.91|3360.91|0
1650615030000|2022-04-22 08:10:30|3360.99|3360.99|3360.99|3360.99|3360.99|3360.99|3360.99|3360.99|0
1650615040000|2022-04-22 08:10:40|3360.66|3360.66|3360.66|3360.66|3360.66|3360.66|3360.66|3360.66|0
1650615050000|2022-04-22 08:10:50|3360.58|3360.58|3360.58|3360.58|3360.58|3360.58|3360.58|3360.58|0
1650615060000|2022-04-22 08:11:00|3360.79|3360.79|3360.79|3360.79|3360.79|3360.79|3360.79|3360.79|0
1650615070000|2022-04-22 08:11:10|3360.83|3360.83|3360.42|3360.42|3360.83|3360.83|3360.42|3360.42|0
1650615090000|2022-04-22 08:11:30|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|0
1650615100000|2022-04-22 08:11:40|3360.56|3360.56|3360.56|3360.56|3360.56|3360.56|3360.56|3360.56|0
1650615110000|2022-04-22 08:11:50|3360.72|3360.72|3360.38|3360.38|3360.72|3360.72|3360.38|3360.38|0
1650615150000|2022-04-22 08:12:30|3360.18|3360.18|3360.28|3360.28|3360.28|3360.28|3360.18|3360.18|0
1650615160000|2022-04-22 08:12:40|3360.95|3360.95|3361.05|3361.05|3361.05|3361.05|3360.95|3360.95|0
1650615170000|2022-04-22 08:12:50|3360.72|3360.72|3360.14|3360.14|3360.72|3360.72|3360.14|3360.14|0
1650615190000|2022-04-22 08:13:10|3360.04|3360.04|3360.04|3360.04|3360.04|3360.04|3360.04|3360.04|0
1650615200000|2022-04-22 08:13:20|3359.7|3359.7|3359.7|3359.7|3359.7|3359.7|3359.7|3359.7|0
1650615230000|2022-04-22 08:13:50|3360.04|3360.04|3360.08|3360.08|3360.08|3360.08|3359.96|3359.96|0
1650615240000|2022-04-22 08:14:00|3359.87|3359.87|3359.79|3359.79|3359.87|3359.87|3359.79|3359.79|0
1650615260000|2022-04-22 08:14:20|3359.67|3359.67|3359.67|3359.67|3359.67|3359.67|3359.67|3359.67|0
1650615290000|2022-04-22 08:14:50|3359.89|3359.89|3359.89|3359.89|3359.89|3359.89|3359.89|3359.89|0
1650615300000|2022-04-22 08:15:00|3360.06|3360.06|3359.75|3359.75|3360.06|3360.06|3359.75|3359.75|0
1650615310000|2022-04-22 08:15:10|3359.59|3359.59|3359.59|3359.59|3359.59|3359.59|3359.59|3359.59|0
1650615320000|2022-04-22 08:15:20|3359.67|3359.67|3359.59|3359.59|3359.67|3359.67|3359.59|3359.59|0
1650615330000|2022-04-22 08:15:30|3359.27|3359.27|3359.6|3359.6|3359.6|3359.6|3359.27|3359.27|0
1650615340000|2022-04-22 08:15:40|3359.68|3359.68|3359.68|3359.68|3359.68|3359.68|3359.68|3359.68|0
1650615360000|2022-04-22 08:16:00|3359.46|3359.46|3359.46|3359.46|3359.46|3359.46|3359.46|3359.46|0
1650615400000|2022-04-22 08:16:40|3359.54|3359.54|3359.54|3359.54|3359.54|3359.54|3359.54|3359.54|0
1650615410000|2022-04-22 08:16:50|3359.33|3359.33|3359.4|3359.4|3359.4|3359.4|3359.33|3359.33|0
1650615420000|2022-04-22 08:17:00|3359.07|3359.07|3359.27|3359.27|3359.27|3359.27|3359.07|3359.07|0
1650615430000|2022-04-22 08:17:10|3359.94|3359.94|3359.94|3359.94|3359.94|3359.94|3359.94|3359.94|0
1650615440000|2022-04-22 08:17:20|3360.27|3360.27|3360.03|3360.03|3360.27|3360.27|3360.03|3360.03|0
1650615450000|2022-04-22 08:17:30|3360.16|3360.16|3360.16|3360.16|3360.16|3360.16|3360.16|3360.16|0
1650615460000|2022-04-22 08:17:40|3360.23|3360.23|3360.23|3360.23|3360.23|3360.23|3360.23|3360.23|0
1650615470000|2022-04-22 08:17:50|3360.36|3360.36|3360.36|3360.36|3360.36|3360.36|3360.36|3360.36|0
1650615480000|2022-04-22 08:18:00|3360.16|3360.16|3360.82|3360.82|3360.82|3360.82|3360.16|3360.16|0
1650615490000|2022-04-22 08:18:10|3360.74|3360.74|3360.23|3360.23|3360.74|3360.74|3360.08|3360.08|0
1650615510000|2022-04-22 08:18:30|3359.99|3359.99|3359.96|3359.96|3359.99|3359.99|3359.96|3359.96|0
1650615520000|2022-04-22 08:18:40|3360.01|3360.01|3360.01|3360.01|3360.01|3360.01|3360.01|3360.01|0
1650615570000|2022-04-22 08:19:30|3360.34|3360.34|3360.02|3360.02|3360.34|3360.34|3360.02|3360.02|0
1650615580000|2022-04-22 08:19:40|3359.91|3359.91|3359.91|3359.91|3359.91|3359.91|3359.91|3359.91|0
1650615590000|2022-04-22 08:19:50|3359.83|3359.83|3359.83|3359.83|3359.83|3359.83|3359.83|3359.83|0
1650615600000|2022-04-22 08:20:00|3359.93|3359.93|3360.12|3360.12|3360.12|3360.12|3359.93|3359.93|0
1650615620000|2022-04-22 08:20:20|3360.17|3360.17|3360.07|3360.07|3360.17|3360.17|3360.07|3360.07|0
1650615650000|2022-04-22 08:20:50|3360.02|3360.02|3360.02|3360.02|3360.02|3360.02|3360.02|3360.02|0
1650615660000|2022-04-22 08:21:00|3360.14|3360.14|3360.14|3360.14|3360.14|3360.14|3360.14|3360.14|0
1650615680000|2022-04-22 08:21:20|3360.04|3360.04|3360.12|3360.12|3360.12|3360.12|3360.04|3360.04|0
1650615700000|2022-04-22 08:21:40|3360.32|3360.32|3360.32|3360.32|3360.32|3360.32|3360.32|3360.32|0
1650615710000|2022-04-22 08:21:50|3360.35|3360.35|3360.35|3360.35|3360.35|3360.35|3360.35|3360.35|0
1650615720000|2022-04-22 08:22:00|3360.68|3360.68|3360.45|3360.45|3360.68|3360.68|3360.45|3360.45|0
1650615730000|2022-04-22 08:22:10|3360.37|3360.37|3360.37|3360.37|3360.37|3360.37|3360.37|3360.37|0
1650615760000|2022-04-22 08:22:40|3360.04|3360.04|3359.71|3359.71|3360.04|3360.04|3359.71|3359.71|0
1650615770000|2022-04-22 08:22:50|3360.04|3360.04|3359.83|3359.83|3360.04|3360.04|3359.83|3359.83|0
1650615780000|2022-04-22 08:23:00|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|0
1650615800000|2022-04-22 08:23:20|3360.57|3360.57|3360.57|3360.57|3360.57|3360.57|3360.57|3360.57|0
1650615820000|2022-04-22 08:23:40|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|0
1650615840000|2022-04-22 08:24:00|3360.54|3360.54|3360.34|3360.34|3360.54|3360.54|3360.34|3360.34|0
1650615850000|2022-04-22 08:24:10|3360.42|3360.42|3360.42|3360.42|3360.42|3360.42|3360.42|3360.42|0
1650615860000|2022-04-22 08:24:20|3360.21|3360.21|3360.04|3360.04|3360.21|3360.21|3360.04|3360.04|0
1650615870000|2022-04-22 08:24:30|3360.12|3360.12|3360.12|3360.12|3360.12|3360.12|3360.12|3360.12|0
1650615880000|2022-04-22 08:24:40|3360.2|3360.2|3360.2|3360.2|3360.2|3360.2|3360.2|3360.2|0
1650615890000|2022-04-22 08:24:50|3359.54|3359.54|3359.54|3359.54|3359.54|3359.54|3359.54|3359.54|0
1650615920000|2022-04-22 08:25:20|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|3359.85|0
1650615940000|2022-04-22 08:25:40|3359.77|3359.77|3359.66|3359.66|3359.77|3359.77|3359.56|3359.56|0
1650615950000|2022-04-22 08:25:50|3359.82|3359.82|3359.82|3359.82|3359.82|3359.82|3359.82|3359.82|0
1650615970000|2022-04-22 08:26:10|3360|3360|3360|3360|3360|3360|3360|3360|0
1650616040000|2022-04-22 08:27:20|3360.1|3360.1|3360.95|3360.95|3360.95|3360.95|3360.1|3360.1|0
1650616050000|2022-04-22 08:27:30|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|3360.62|0
1650616060000|2022-04-22 08:27:40|3360.7|3360.7|3359.88|3359.88|3360.7|3360.7|3359.88|3359.88|0
1650616080000|2022-04-22 08:28:00|3359.8|3359.8|3359.69|3359.69|3359.8|3359.8|3359.69|3359.69|0
1650616100000|2022-04-22 08:28:20|3359.53|3359.53|3359.43|3359.43|3359.53|3359.53|3359.43|3359.43|0
1650616110000|2022-04-22 08:28:30|3359.35|3359.35|3359.35|3359.35|3359.35|3359.35|3359.35|3359.35|0
1650616120000|2022-04-22 08:28:40|3359.27|3359.27|3359.27|3359.27|3359.27|3359.27|3359.27|3359.27|0
1650616130000|2022-04-22 08:28:50|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|0
1650616140000|2022-04-22 08:29:00|3358.7|3358.7|3358.7|3358.7|3358.7|3358.7|3358.7|3358.7|0
1650616160000|2022-04-22 08:29:20|3358.37|3358.37|3358.37|3358.37|3358.37|3358.37|3358.37|3358.37|0
1650616170000|2022-04-22 08:29:30|3358.3|3358.3|3358.4|3358.4|3358.4|3358.4|3358.19|3358.19|0
1650616180000|2022-04-22 08:29:40|3358.56|3358.56|3359.22|3359.22|3359.22|3359.22|3358.56|3358.56|0
1650616210000|2022-04-22 08:30:10|3359.14|3359.14|3359.14|3359.14|3359.14|3359.14|3359.14|3359.14|0
1650616220000|2022-04-22 08:30:20|3359.27|3359.27|3359.27|3359.27|3359.27|3359.27|3359.27|3359.27|0
1650616240000|2022-04-22 08:30:40|3359.38|3359.38|3359.37|3359.37|3359.6|3359.6|3359.37|3359.37|0
1650616250000|2022-04-22 08:30:50|3359.47|3359.47|3359.47|3359.47|3359.47|3359.47|3359.47|3359.47|0
1650616260000|2022-04-22 08:31:00|3359.37|3359.37|3359.37|3359.37|3359.37|3359.37|3359.37|3359.37|0
1650616280000|2022-04-22 08:31:20|3359.21|3359.21|3359.21|3359.21|3359.21|3359.21|3359.21|3359.21|0
1650616320000|2022-04-22 08:32:00|3359.05|3359.05|3359.05|3359.05|3359.05|3359.05|3359.05|3359.05|0
1650616330000|2022-04-22 08:32:10|3359.13|3359.13|3359.13|3359.13|3359.13|3359.13|3359.13|3359.13|0
1650616360000|2022-04-22 08:32:40|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|3359.04|0
1650616380000|2022-04-22 08:33:00|3358.78|3358.78|3358.78|3358.78|3358.78|3358.78|3358.78|3358.78|0
1650616400000|2022-04-22 08:33:20|3358.62|3358.62|3358.62|3358.62|3358.62|3358.62|3358.62|3358.62|0
1650616410000|2022-04-22 08:33:30|3358.96|3358.96|3358.96|3358.96|3358.96|3358.96|3358.96|3358.96|0
1650616420000|2022-04-22 08:33:40|3358.81|3358.81|3358.81|3358.81|3358.81|3358.81|3358.81|3358.81|0
1650616430000|2022-04-22 08:33:50|3358.88|3358.88|3358.88|3358.88|3358.88|3358.88|3358.88|3358.88|0
1650616450000|2022-04-22 08:34:10|3358.96|3358.96|3359.13|3359.13|3359.21|3359.21|3358.88|3358.88|0
1650616480000|2022-04-22 08:34:40|3359.05|3359.05|3359.17|3359.17|3359.17|3359.17|3359.05|3359.05|0
1650616490000|2022-04-22 08:34:50|3359.19|3359.19|3359.19|3359.19|3359.19|3359.19|3359.19|3359.19|0
1650616500000|2022-04-22 08:35:00|3359.53|3359.53|3359.46|3359.46|3359.53|3359.53|3359.39|3359.39|0
1650616520000|2022-04-22 08:35:20|3359.28|3359.28|3359.28|3359.28|3359.28|3359.28|3359.28|3359.28|0
1650616560000|2022-04-22 08:36:00|3359.38|3359.38|3359.38|3359.38|3359.38|3359.38|3359.38|3359.38|0
1650616590000|2022-04-22 08:36:30|3359.3|3359.3|3359.14|3359.14|3359.3|3359.3|3359.14|3359.14|0
1650616600000|2022-04-22 08:36:40|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|0
1650616620000|2022-04-22 08:37:00|3358.7|3358.7|3358.7|3358.7|3358.7|3358.7|3358.7|3358.7|0
1650616640000|2022-04-22 08:37:20|3358.37|3358.37|3358.37|3358.37|3358.37|3358.37|3358.37|3358.37|0
1650616650000|2022-04-22 08:37:30|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|3358.39|0
1650616670000|2022-04-22 08:37:50|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|3358.49|0
1650616690000|2022-04-22 08:38:10|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|3358.16|0
1650616720000|2022-04-22 08:38:40|3357.95|3357.95|3357.63|3357.63|3357.95|3357.95|3357.63|3357.63|0
1650616740000|2022-04-22 08:39:00|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|0
1650616780000|2022-04-22 08:39:40|3357|3357|3357|3357|3357|3357|3357|3357|0
1650616820000|2022-04-22 08:40:20|3356.67|3356.67|3356.47|3356.47|3356.67|3356.67|3356.47|3356.47|0
1650616830000|2022-04-22 08:40:30|3356.24|3356.24|3355.83|3355.83|3356.24|3356.24|3355.73|3355.73|0
1650616850000|2022-04-22 08:40:50|3355.93|3355.93|3355.93|3355.93|3355.93|3355.93|3355.93|3355.93|0
1650616910000|2022-04-22 08:41:50|3356.01|3356.01|3356.01|3356.01|3356.01|3356.01|3356.01|3356.01|0
1650616930000|2022-04-22 08:42:10|3355.88|3355.88|3355.99|3355.99|3355.99|3355.99|3355.88|3355.88|0
1650616950000|2022-04-22 08:42:30|3356.07|3356.07|3356.16|3356.16|3356.16|3356.16|3356.07|3356.07|0
1650616960000|2022-04-22 08:42:40|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|0
1650616970000|2022-04-22 08:42:50|3355.88|3355.88|3356.04|3356.04|3356.04|3356.04|3355.88|3355.88|0
1650616990000|2022-04-22 08:43:10|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|3355.94|0
1650617030000|2022-04-22 08:43:50|3356.02|3356.02|3355.72|3355.72|3356.02|3356.02|3355.72|3355.72|0
1650617040000|2022-04-22 08:44:00|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|0
1650617050000|2022-04-22 08:44:10|3355.54|3355.54|3355.54|3355.54|3355.54|3355.54|3355.54|3355.54|0
1650617100000|2022-04-22 08:45:00|3355.47|3355.47|3355.43|3355.43|3355.47|3355.47|3355.43|3355.43|0
1650617110000|2022-04-22 08:45:10|3355.31|3355.31|3355.2|3355.2|3355.31|3355.31|3355.2|3355.2|0
1650617120000|2022-04-22 08:45:20|3355.28|3355.28|3355.28|3355.28|3355.28|3355.28|3355.28|3355.28|0
1650617170000|2022-04-22 08:46:10|3355.21|3355.21|3355.21|3355.21|3355.21|3355.21|3355.21|3355.21|0
1650617190000|2022-04-22 08:46:30|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|3355.74|0
1650617210000|2022-04-22 08:46:50|3355.81|3355.81|3355.89|3355.89|3355.89|3355.89|3355.81|3355.81|0
1650617230000|2022-04-22 08:47:10|3356.04|3356.04|3356.04|3356.04|3356.04|3356.04|3356.04|3356.04|0
1650617240000|2022-04-22 08:47:20|3356.09|3356.09|3356.09|3356.09|3356.09|3356.09|3356.09|3356.09|0
1650617260000|2022-04-22 08:47:40|3355.91|3355.91|3355.91|3355.91|3355.91|3355.91|3355.91|3355.91|0
1650617270000|2022-04-22 08:47:50|3355.17|3355.17|3355.6|3355.6|3355.6|3355.6|3355.17|3355.17|0
1650617320000|2022-04-22 08:48:40|3355.68|3355.68|3355.79|3355.79|3355.79|3355.79|3355.68|3355.68|0
1650617330000|2022-04-22 08:48:50|3356.12|3356.12|3356.2|3356.2|3356.2|3356.2|3356.12|3356.12|0
1650617390000|2022-04-22 08:49:50|3356.1|3356.1|3356.1|3356.1|3356.1|3356.1|3356.1|3356.1|0
1650617410000|2022-04-22 08:50:10|3355.97|3355.97|3355.97|3355.97|3355.97|3355.97|3355.97|3355.97|0
1650617420000|2022-04-22 08:50:20|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|3355.95|0
1650617430000|2022-04-22 08:50:30|3355.28|3355.28|3354.74|3354.74|3355.28|3355.28|3354.74|3354.74|0
1650617440000|2022-04-22 08:50:40|3354.63|3354.63|3354.56|3354.56|3354.63|3354.63|3354.56|3354.56|0
1650617450000|2022-04-22 08:50:50|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|3354.73|0
1650617460000|2022-04-22 08:51:00|3354.63|3354.63|3354.63|3354.63|3354.63|3354.63|3354.63|3354.63|0
1650617470000|2022-04-22 08:51:10|3354.42|3354.42|3354.11|3354.11|3354.42|3354.42|3353.77|3353.77|0
1650617480000|2022-04-22 08:51:20|3354.03|3354.03|3354.03|3354.03|3354.03|3354.03|3354.03|3354.03|0
1650617520000|2022-04-22 08:52:00|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|0
1650617550000|2022-04-22 08:52:30|3354.02|3354.02|3354.02|3354.02|3354.02|3354.02|3354.02|3354.02|0
1650617560000|2022-04-22 08:52:40|3354.36|3354.36|3354.02|3354.02|3354.36|3354.36|3354.02|3354.02|0
1650617570000|2022-04-22 08:52:50|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|0
1650617580000|2022-04-22 08:53:00|3353.83|3353.83|3353.27|3353.27|3353.83|3353.83|3353.27|3353.27|0
1650617590000|2022-04-22 08:53:10|3353.1|3353.1|3353.2|3353.2|3353.27|3353.27|3353.1|3353.1|0
1650617600000|2022-04-22 08:53:20|3353.3|3353.3|3353.3|3353.3|3353.3|3353.3|3353.3|3353.3|0
1650617610000|2022-04-22 08:53:30|3353.22|3353.22|3353.22|3353.22|3353.22|3353.22|3353.22|3353.22|0
1650617620000|2022-04-22 08:53:40|3353.11|3353.11|3352.95|3352.95|3353.11|3353.11|3352.87|3352.87|0
1650617640000|2022-04-22 08:54:00|3352.85|3352.85|3353.09|3353.09|3353.09|3353.09|3352.85|3352.85|0
1650617670000|2022-04-22 08:54:30|3353.29|3353.29|3353.63|3353.63|3353.63|3353.63|3353.29|3353.29|0
1650617690000|2022-04-22 08:54:50|3353.4|3353.4|3353.74|3353.74|3353.74|3353.74|3353.4|3353.4|0
1650617700000|2022-04-22 08:55:00|3353.64|3353.64|3353.64|3353.64|3353.64|3353.64|3353.64|3353.64|0
1650617710000|2022-04-22 08:55:10|3353.79|3353.79|3353.79|3353.79|3353.79|3353.79|3353.79|3353.79|0
1650617720000|2022-04-22 08:55:20|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|0
1650617730000|2022-04-22 08:55:30|3353.97|3353.97|3354.02|3354.02|3354.02|3354.02|3353.97|3353.97|0
1650617740000|2022-04-22 08:55:40|3353.86|3353.86|3353.79|3353.79|3353.86|3353.86|3353.79|3353.79|0
1650617750000|2022-04-22 08:55:50|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|0
1650617760000|2022-04-22 08:56:00|3353.58|3353.58|3353.64|3353.64|3353.72|3353.72|3353.58|3353.58|0
1650617770000|2022-04-22 08:56:10|3353.31|3353.31|3353.15|3353.15|3353.31|3353.31|3353.15|3353.15|0
1650617820000|2022-04-22 08:57:00|3353.82|3353.82|3353.82|3353.82|3353.82|3353.82|3353.82|3353.82|0
1650617840000|2022-04-22 08:57:20|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|0
1650617870000|2022-04-22 08:57:50|3353.39|3353.39|3353.39|3353.39|3353.39|3353.39|3353.39|3353.39|0
1650617880000|2022-04-22 08:58:00|3353.32|3353.32|3353.32|3353.32|3353.32|3353.32|3353.32|3353.32|0
1650617900000|2022-04-22 08:58:20|3353.56|3353.56|3353.64|3353.64|3353.64|3353.64|3353.56|3353.56|0
1650617920000|2022-04-22 08:58:40|3353.69|3353.69|3353.69|3353.69|3353.69|3353.69|3353.69|3353.69|0
1650617930000|2022-04-22 08:58:50|3354.35|3354.35|3354.47|3354.47|3354.47|3354.47|3354.35|3354.35|0
1650617940000|2022-04-22 08:59:00|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|3354.57|0
1650618000000|2022-04-22 09:00:00|3354.24|3354.24|3354.13|3354.13|3354.24|3354.24|3354.13|3354.13|0
1650618040000|2022-04-22 09:00:40|3353.93|3353.93|3354.04|3354.04|3354.04|3354.04|3353.93|3353.93|0
1650618070000|2022-04-22 09:01:10|3353.88|3353.88|3353.98|3353.98|3353.98|3353.98|3353.88|3353.88|0
1650618080000|2022-04-22 09:01:20|3353.83|3353.83|3353.83|3353.83|3353.83|3353.83|3353.83|3353.83|0
1650618090000|2022-04-22 09:01:30|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|0
1650618100000|2022-04-22 09:01:40|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|3353.45|0
1650618110000|2022-04-22 09:01:50|3353.35|3353.35|3353.01|3353.01|3353.35|3353.35|3353.01|3353.01|0
1650618120000|2022-04-22 09:02:00|3353.09|3353.09|3353.57|3353.57|3353.57|3353.57|3353.09|3353.09|0
1650618130000|2022-04-22 09:02:10|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|0
1650618140000|2022-04-22 09:02:20|3353.73|3353.73|3353.98|3353.98|3353.98|3353.98|3353.65|3353.65|0
1650618150000|2022-04-22 09:02:30|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|3353.91|0
1650618170000|2022-04-22 09:02:50|3353.8|3353.8|3353.8|3353.8|3353.8|3353.8|3353.8|3353.8|0
1650618190000|2022-04-22 09:03:10|3353.59|3353.59|3353.59|3353.59|3353.59|3353.59|3353.59|3353.59|0
1650618200000|2022-04-22 09:03:20|3353.43|3353.43|3353.43|3353.43|3353.43|3353.43|3353.43|3353.43|0
1650618220000|2022-04-22 09:03:40|3353.51|3353.51|3353.59|3353.59|3353.59|3353.59|3353.51|3353.51|0
1650618250000|2022-04-22 09:04:10|3353.66|3353.66|3353.77|3353.77|3353.77|3353.77|3353.66|3353.66|0
1650618280000|2022-04-22 09:04:40|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|3353.97|0
1650618290000|2022-04-22 09:04:50|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|3354.05|0
1650618330000|2022-04-22 09:05:30|3354.08|3354.08|3354.08|3354.08|3354.08|3354.08|3354.08|3354.08|0
1650618340000|2022-04-22 09:05:40|3353.41|3353.41|3353.41|3353.41|3353.41|3353.41|3353.41|3353.41|0
1650618350000|2022-04-22 09:05:50|3353.59|3353.59|3353.77|3353.77|3353.77|3353.77|3353.59|3353.59|0
1650618360000|2022-04-22 09:06:00|3354.1|3354.1|3354.49|3354.49|3354.49|3354.49|3354.1|3354.1|0
1650618370000|2022-04-22 09:06:10|3354.56|3354.56|3354.56|3354.56|3354.56|3354.56|3354.56|3354.56|0
1650618380000|2022-04-22 09:06:20|3354.89|3354.89|3355.23|3355.23|3355.23|3355.23|3354.89|3354.89|0
1650618390000|2022-04-22 09:06:30|3354.89|3354.89|3354.79|3354.79|3354.89|3354.89|3354.79|3354.79|0
1650618420000|2022-04-22 09:07:00|3355|3355|3355.07|3355.07|3355.07|3355.07|3355|3355|0
1650618430000|2022-04-22 09:07:10|3355.15|3355.15|3355.07|3355.07|3355.15|3355.15|3355.07|3355.07|0
1650618440000|2022-04-22 09:07:20|3355.2|3355.2|3355.2|3355.2|3355.2|3355.2|3355.2|3355.2|0
1650618460000|2022-04-22 09:07:40|3354.86|3354.86|3354.53|3354.53|3354.86|3354.86|3354.53|3354.53|0
1650618470000|2022-04-22 09:07:50|3354.86|3354.86|3354.53|3354.53|3354.86|3354.86|3354.53|3354.53|0
1650618490000|2022-04-22 09:08:10|3354.24|3354.24|3354.24|3354.24|3354.24|3354.24|3354.24|3354.24|0
1650618500000|2022-04-22 09:08:20|3354.17|3354.17|3354.15|3354.15|3354.17|3354.17|3354.15|3354.15|0
1650618510000|2022-04-22 09:08:30|3354.26|3354.26|3354.26|3354.26|3354.26|3354.26|3354.26|3354.26|0
1650618530000|2022-04-22 09:08:50|3354.08|3354.08|3354.08|3354.08|3354.08|3354.08|3354.08|3354.08|0
1650618540000|2022-04-22 09:09:00|3353.08|3353.08|3352.61|3352.61|3353.08|3353.08|3352.61|3352.61|0
1650618550000|2022-04-22 09:09:10|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|3352.5|0
1650618560000|2022-04-22 09:09:20|3352.81|3352.81|3352.81|3352.81|3352.91|3352.91|3352.81|3352.81|0
1650618570000|2022-04-22 09:09:30|3352.71|3352.71|3352.6|3352.6|3352.71|3352.71|3352.6|3352.6|0
1650618580000|2022-04-22 09:09:40|3352.27|3352.27|3352.36|3352.36|3352.36|3352.36|3352.27|3352.27|0
1650618600000|2022-04-22 09:10:00|3352.16|3352.16|3352.24|3352.24|3352.24|3352.24|3352.16|3352.16|0
1650618620000|2022-04-22 09:10:20|3352.16|3352.16|3352.16|3352.16|3352.16|3352.16|3352.16|3352.16|0
1650618660000|2022-04-22 09:11:00|3352.05|3352.05|3352.05|3352.05|3352.05|3352.05|3352.05|3352.05|0
1650618670000|2022-04-22 09:11:10|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|0
1650618750000|2022-04-22 09:12:30|3351.82|3351.82|3351.9|3351.9|3351.9|3351.9|3351.82|3351.82|0
1650618800000|2022-04-22 09:13:20|3352.57|3352.57|3352.57|3352.57|3352.57|3352.57|3352.57|3352.57|0
1650618830000|2022-04-22 09:13:50|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|3352.47|0
1650618840000|2022-04-22 09:14:00|3352.57|3352.57|3352.55|3352.55|3352.59|3352.59|3352.55|3352.55|0
1650618850000|2022-04-22 09:14:10|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|0
1650618860000|2022-04-22 09:14:20|3352.52|3352.52|3352.52|3352.52|3352.52|3352.52|3352.52|3352.52|0
1650618890000|2022-04-22 09:14:50|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|3352.44|0
1650618900000|2022-04-22 09:15:00|3352.28|3352.28|3352.28|3352.28|3352.28|3352.28|3352.28|3352.28|0
1650618910000|2022-04-22 09:15:10|3352.16|3352.16|3352.16|3352.16|3352.16|3352.16|3352.16|3352.16|0
1650618920000|2022-04-22 09:15:20|3351.83|3351.83|3351.47|3351.47|3351.83|3351.83|3351.47|3351.47|0
1650618930000|2022-04-22 09:15:30|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|0
1650618940000|2022-04-22 09:15:40|3351.15|3351.15|3350.88|3350.88|3351.15|3351.15|3350.88|3350.88|0
1650618990000|2022-04-22 09:16:30|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|0
1650619000000|2022-04-22 09:16:40|3350.45|3350.45|3350.45|3350.45|3350.45|3350.45|3350.45|3350.45|0
1650619020000|2022-04-22 09:17:00|3350.78|3350.78|3351.12|3351.12|3351.12|3351.12|3350.78|3350.78|0
1650619030000|2022-04-22 09:17:10|3350.91|3350.91|3350.62|3350.62|3351.01|3351.01|3350.62|3350.62|0
1650619040000|2022-04-22 09:17:20|3350.53|3350.53|3350.38|3350.38|3350.53|3350.53|3350.38|3350.38|0
1650619090000|2022-04-22 09:18:10|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|0
1650619110000|2022-04-22 09:18:30|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|0
1650619160000|2022-04-22 09:19:20|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|0
1650619180000|2022-04-22 09:19:40|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|0
1650619200000|2022-04-22 09:20:00|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|0
1650619260000|2022-04-22 09:21:00|3351.12|3351.12|3351.12|3351.12|3351.12|3351.12|3351.12|3351.12|0
1650619270000|2022-04-22 09:21:10|3350.89|3350.89|3350.48|3350.48|3350.89|3350.89|3350.48|3350.48|0
1650619280000|2022-04-22 09:21:20|3350.56|3350.56|3350.7|3350.7|3350.7|3350.7|3350.56|3350.56|0
1650619310000|2022-04-22 09:21:50|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|0
1650619330000|2022-04-22 09:22:10|3350.56|3350.56|3350.56|3350.56|3350.56|3350.56|3350.56|3350.56|0
1650619340000|2022-04-22 09:22:20|3350.89|3350.89|3351.47|3351.47|3351.55|3351.55|3350.89|3350.89|0
1650619350000|2022-04-22 09:22:30|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|0
1650619360000|2022-04-22 09:22:40|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|0
1650619370000|2022-04-22 09:22:50|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|3350.8|0
1650619380000|2022-04-22 09:23:00|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|3350.73|0
1650619400000|2022-04-22 09:23:20|3350.65|3350.65|3350.41|3350.41|3350.65|3350.65|3350.41|3350.41|0
1650619430000|2022-04-22 09:23:50|3350.3|3350.3|3349.17|3349.17|3350.34|3350.34|3349.02|3349.02|0
1650619440000|2022-04-22 09:24:00|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|0
1650619450000|2022-04-22 09:24:10|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|3348.72|0
1650619480000|2022-04-22 09:24:40|3349.05|3349.05|3349.24|3349.24|3349.24|3349.24|3349.05|3349.05|0
1650619490000|2022-04-22 09:24:50|3349.03|3349.03|3348.72|3348.72|3349.03|3349.03|3348.72|3348.72|0
1650619500000|2022-04-22 09:25:00|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|3348.68|0
1650619510000|2022-04-22 09:25:10|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|0
1650619520000|2022-04-22 09:25:20|3348.68|3348.68|3348.51|3348.51|3348.68|3348.68|3348.44|3348.44|0
1650619530000|2022-04-22 09:25:30|3348.18|3348.18|3348.23|3348.23|3348.23|3348.23|3348.18|3348.18|0
1650619550000|2022-04-22 09:25:50|3348.2|3348.2|3348.22|3348.22|3348.22|3348.22|3348.2|3348.2|0
1650619570000|2022-04-22 09:26:10|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|0
1650619580000|2022-04-22 09:26:20|3347.94|3347.94|3347.57|3347.57|3347.94|3347.94|3347.45|3347.45|0
1650619590000|2022-04-22 09:26:30|3347.61|3347.61|3347.27|3347.27|3347.61|3347.61|3347.27|3347.27|0
1650619600000|2022-04-22 09:26:40|3347.35|3347.35|3347.44|3347.44|3347.44|3347.44|3347.35|3347.35|0
1650619610000|2022-04-22 09:26:50|3347.1|3347.1|3346.95|3346.95|3347.1|3347.1|3346.95|3346.95|0
1650619650000|2022-04-22 09:27:30|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|0
1650619660000|2022-04-22 09:27:40|3347.23|3347.23|3347.23|3347.23|3347.23|3347.23|3347.23|3347.23|0
1650619700000|2022-04-22 09:28:20|3346.92|3346.92|3346.92|3346.92|3346.92|3346.92|3346.92|3346.92|0
1650619730000|2022-04-22 09:28:50|3347|3347|3346.92|3346.92|3347|3347|3346.92|3346.92|0
1650619740000|2022-04-22 09:29:00|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|0
1650619770000|2022-04-22 09:29:30|3346.48|3346.48|3346.37|3346.37|3346.48|3346.48|3346.37|3346.37|0
1650619780000|2022-04-22 09:29:40|3346.04|3346.04|3346.04|3346.04|3346.04|3346.04|3346.04|3346.04|0
1650619790000|2022-04-22 09:29:50|3345.71|3345.71|3345.89|3345.89|3345.89|3345.89|3345.71|3345.71|0
1650619810000|2022-04-22 09:30:10|3346.07|3346.07|3346.41|3346.41|3346.41|3346.41|3346.07|3346.07|0
1650619840000|2022-04-22 09:30:40|3346.55|3346.55|3346.96|3346.96|3346.96|3346.96|3346.55|3346.55|0
1650619850000|2022-04-22 09:30:50|3347.29|3347.29|3347.45|3347.45|3347.45|3347.45|3347.29|3347.29|0
1650619860000|2022-04-22 09:31:00|3347.55|3347.55|3347.84|3347.84|3347.84|3347.84|3347.55|3347.55|0
1650619870000|2022-04-22 09:31:10|3348.05|3348.05|3348.05|3348.05|3348.13|3348.13|3348.05|3348.05|0
1650619890000|2022-04-22 09:31:30|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|0
1650619910000|2022-04-22 09:31:50|3348.05|3348.05|3348.25|3348.25|3348.25|3348.25|3348.05|3348.05|0
1650619930000|2022-04-22 09:32:10|3348.17|3348.17|3348.17|3348.17|3348.17|3348.17|3348.17|3348.17|0
1650619980000|2022-04-22 09:33:00|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650619990000|2022-04-22 09:33:10|3347.99|3347.99|3348.07|3348.07|3348.07|3348.07|3347.99|3347.99|0
1650620000000|2022-04-22 09:33:20|3348.16|3348.16|3348.68|3348.68|3348.68|3348.68|3348.16|3348.16|0
1650620030000|2022-04-22 09:33:50|3349.02|3349.02|3349.12|3349.12|3349.12|3349.12|3349.02|3349.02|0
1650620040000|2022-04-22 09:34:00|3349.2|3349.2|3348.87|3348.87|3349.2|3349.2|3348.87|3348.87|0
1650620080000|2022-04-22 09:34:40|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|0
1650620090000|2022-04-22 09:34:50|3348.56|3348.56|3348.56|3348.56|3348.56|3348.56|3348.56|3348.56|0
1650620100000|2022-04-22 09:35:00|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|0
1650620130000|2022-04-22 09:35:30|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|0
1650620140000|2022-04-22 09:35:40|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|0
1650620160000|2022-04-22 09:36:00|3347.4|3347.4|3347.17|3347.17|3347.4|3347.4|3346.99|3346.99|0
1650620170000|2022-04-22 09:36:10|3347.09|3347.09|3346.98|3346.98|3347.09|3347.09|3346.98|3346.98|0
1650620180000|2022-04-22 09:36:20|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|0
1650620210000|2022-04-22 09:36:50|3346.54|3346.54|3346.21|3346.21|3346.54|3346.54|3346.21|3346.21|0
1650620230000|2022-04-22 09:37:10|3346.13|3346.13|3346.13|3346.13|3346.13|3346.13|3346.13|3346.13|0
1650620240000|2022-04-22 09:37:20|3346.05|3346.05|3345.72|3345.72|3346.05|3346.05|3345.72|3345.72|0
1650620260000|2022-04-22 09:37:40|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|0
1650620270000|2022-04-22 09:37:50|3345.56|3345.56|3345.56|3345.56|3345.56|3345.56|3345.56|3345.56|0
1650620300000|2022-04-22 09:38:20|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|0
1650620310000|2022-04-22 09:38:30|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|0
1650620320000|2022-04-22 09:38:40|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|3345.45|0
1650620330000|2022-04-22 09:38:50|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|0
1650620350000|2022-04-22 09:39:10|3345.18|3345.18|3345.1|3345.1|3345.18|3345.18|3345.1|3345.1|0
1650620400000|2022-04-22 09:40:00|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|0
1650620410000|2022-04-22 09:40:10|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|0
1650620430000|2022-04-22 09:40:30|3345.03|3345.03|3344.7|3344.7|3345.03|3345.03|3344.7|3344.7|0
1650620460000|2022-04-22 09:41:00|3344.93|3344.93|3345.27|3345.27|3345.27|3345.27|3344.93|3344.93|0
1650620470000|2022-04-22 09:41:10|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|3345.94|0
1650620480000|2022-04-22 09:41:20|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|3345.64|0
1650620500000|2022-04-22 09:41:40|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|0
1650620510000|2022-04-22 09:41:50|3345.39|3345.39|3345.39|3345.39|3345.39|3345.39|3345.39|3345.39|0
1650620520000|2022-04-22 09:42:00|3345.29|3345.29|3345.29|3345.29|3345.29|3345.29|3345.29|3345.29|0
1650620540000|2022-04-22 09:42:20|3345.21|3345.21|3345.21|3345.21|3345.21|3345.21|3345.21|3345.21|0
1650620560000|2022-04-22 09:42:40|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|0
1650620570000|2022-04-22 09:42:50|3345.46|3345.46|3345.54|3345.54|3345.54|3345.54|3345.46|3345.46|0
1650620590000|2022-04-22 09:43:10|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|0
1650620610000|2022-04-22 09:43:30|3345.44|3345.44|3345.26|3345.26|3345.44|3345.44|3345.26|3345.26|0
1650620620000|2022-04-22 09:43:40|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|0
1650620640000|2022-04-22 09:44:00|3345.29|3345.29|3345.37|3345.37|3345.37|3345.37|3345.29|3345.29|0
1650620650000|2022-04-22 09:44:10|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|3345.47|0
1650620680000|2022-04-22 09:44:40|3345.34|3345.34|3345.18|3345.18|3345.34|3345.34|3345.18|3345.18|0
1650620690000|2022-04-22 09:44:50|3345.08|3345.08|3344.92|3344.92|3345.16|3345.16|3344.92|3344.92|0
1650620700000|2022-04-22 09:45:00|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|0
1650620710000|2022-04-22 09:45:10|3344.74|3344.74|3344.44|3344.44|3344.74|3344.74|3344.44|3344.44|0
1650620720000|2022-04-22 09:45:20|3344.33|3344.33|3343.99|3343.99|3344.33|3344.33|3343.99|3343.99|0
1650620730000|2022-04-22 09:45:30|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|3343.83|0
1650620740000|2022-04-22 09:45:40|3343.63|3343.63|3343.42|3343.42|3343.63|3343.63|3343.42|3343.42|0
1650620780000|2022-04-22 09:46:20|3343.75|3343.75|3343.75|3343.75|3343.75|3343.75|3343.75|3343.75|0
1650620850000|2022-04-22 09:47:30|3343.68|3343.68|3343.6|3343.6|3343.68|3343.68|3343.6|3343.6|0
1650620860000|2022-04-22 09:47:40|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|0
1650620880000|2022-04-22 09:48:00|3343.42|3343.42|3343.42|3343.42|3343.42|3343.42|3343.42|3343.42|0
1650620890000|2022-04-22 09:48:10|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|3343.65|0
1650620920000|2022-04-22 09:48:40|3343.41|3343.41|3343.41|3343.41|3343.41|3343.41|3343.41|3343.41|0
1650620980000|2022-04-22 09:49:40|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|0
1650620990000|2022-04-22 09:49:50|3343.09|3343.09|3342.07|3342.07|3343.09|3343.09|3342.07|3342.07|0
1650621000000|2022-04-22 09:50:00|3341.73|3341.73|3341.6|3341.6|3341.77|3341.77|3341.6|3341.6|0
1650621010000|2022-04-22 09:50:10|3341.5|3341.5|3341.35|3341.35|3341.5|3341.5|3341.35|3341.35|0
1650621020000|2022-04-22 09:50:20|3341.11|3341.11|3340.55|3340.55|3341.11|3341.11|3340.55|3340.55|0
1650621030000|2022-04-22 09:50:30|3340.44|3340.44|3340.23|3340.23|3340.44|3340.44|3340.23|3340.23|0
1650621060000|2022-04-22 09:51:00|3339.98|3339.98|3339.79|3339.79|3339.98|3339.98|3339.75|3339.75|0
1650621070000|2022-04-22 09:51:10|3339.58|3339.58|3339.58|3339.58|3339.58|3339.58|3339.58|3339.58|0
1650621080000|2022-04-22 09:51:20|3339.51|3339.51|3339.51|3339.51|3339.51|3339.51|3339.51|3339.51|0
1650621110000|2022-04-22 09:51:50|3338.99|3338.99|3338.91|3338.91|3338.99|3338.99|3338.91|3338.91|0
1650621120000|2022-04-22 09:52:00|3338.84|3338.84|3338.88|3338.88|3338.88|3338.88|3338.84|3338.84|0
1650621130000|2022-04-22 09:52:10|3338.8|3338.8|3338.9|3338.9|3338.9|3338.9|3338.8|3338.8|0
1650621150000|2022-04-22 09:52:30|3338.83|3338.83|3338.83|3338.83|3338.83|3338.83|3338.83|3338.83|0
1650621190000|2022-04-22 09:53:10|3338.73|3338.73|3338.65|3338.65|3338.73|3338.73|3338.65|3338.65|0
1650621200000|2022-04-22 09:53:20|3338.47|3338.47|3338.65|3338.65|3338.65|3338.65|3338.47|3338.47|0
1650621260000|2022-04-22 09:54:20|3338.75|3338.75|3338.37|3338.37|3338.75|3338.75|3338.37|3338.37|0
1650621270000|2022-04-22 09:54:30|3338.16|3338.16|3338.37|3338.37|3338.37|3338.37|3338.16|3338.16|0
1650621280000|2022-04-22 09:54:40|3338.29|3338.29|3338.29|3338.29|3338.63|3338.63|3338.29|3338.29|0
1650621290000|2022-04-22 09:54:50|3338.5|3338.5|3338.58|3338.58|3338.58|3338.58|3338.5|3338.5|0
1650621300000|2022-04-22 09:55:00|3338.68|3338.68|3338.77|3338.77|3338.77|3338.77|3338.61|3338.61|0
1650621320000|2022-04-22 09:55:20|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|3338.82|0
1650621330000|2022-04-22 09:55:30|3338.89|3338.89|3338.89|3338.89|3338.89|3338.89|3338.89|3338.89|0
1650621340000|2022-04-22 09:55:40|3338.56|3338.56|3338.72|3338.72|3338.72|3338.72|3338.56|3338.56|0
1650621350000|2022-04-22 09:55:50|3338.93|3338.93|3338.93|3338.93|3338.93|3338.93|3338.93|3338.93|0
1650621360000|2022-04-22 09:56:00|3338.65|3338.65|3338.65|3338.65|3338.65|3338.65|3338.65|3338.65|0
1650621370000|2022-04-22 09:56:10|3338.55|3338.55|3338.47|3338.47|3338.55|3338.55|3338.47|3338.47|0
1650621380000|2022-04-22 09:56:20|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|3338.51|0
1650621390000|2022-04-22 09:56:30|3338.32|3338.32|3338.24|3338.24|3338.32|3338.32|3338.24|3338.24|0
1650621400000|2022-04-22 09:56:40|3338.29|3338.29|3338.35|3338.35|3338.35|3338.35|3338.24|3338.24|0
1650621430000|2022-04-22 09:57:10|3338.24|3338.24|3338.24|3338.24|3338.24|3338.24|3338.24|3338.24|0
1650621450000|2022-04-22 09:57:30|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|3338.17|0
1650621470000|2022-04-22 09:57:50|3338.2|3338.2|3338.33|3338.33|3338.33|3338.33|3338.2|3338.2|0
1650621480000|2022-04-22 09:58:00|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|0
1650621500000|2022-04-22 09:58:20|3339.07|3339.07|3339.36|3339.36|3339.36|3339.36|3339.07|3339.07|0
1650621510000|2022-04-22 09:58:30|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|3339.41|0
1650621530000|2022-04-22 09:58:50|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|3339.33|0
1650621560000|2022-04-22 09:59:20|3339.54|3339.54|3339.75|3339.75|3339.75|3339.75|3339.54|3339.54|0
1650621580000|2022-04-22 09:59:40|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|3339.57|0
1650621590000|2022-04-22 09:59:50|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|3339.24|0
1650621600000|2022-04-22 10:00:00|3339.06|3339.06|3338.9|3338.9|3339.06|3339.06|3338.9|3338.9|0
1650621610000|2022-04-22 10:00:10|3339.13|3339.13|3339.13|3339.13|3339.13|3339.13|3339.13|3339.13|0
1650621620000|2022-04-22 10:00:20|3339.34|3339.34|3339.34|3339.34|3339.34|3339.34|3339.34|3339.34|0
1650621630000|2022-04-22 10:00:30|3339.67|3339.67|3339.67|3339.67|3339.67|3339.67|3339.67|3339.67|0
1650621660000|2022-04-22 10:01:00|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|3339.83|0
1650621670000|2022-04-22 10:01:10|3340.05|3340.05|3340.05|3340.05|3340.05|3340.05|3340.05|3340.05|0
1650621680000|2022-04-22 10:01:20|3339.94|3339.94|3339.94|3339.94|3339.94|3339.94|3339.94|3339.94|0
1650621710000|2022-04-22 10:01:50|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|0
1650621720000|2022-04-22 10:02:00|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|3340.94|0
1650621730000|2022-04-22 10:02:10|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|3341.25|0
1650621740000|2022-04-22 10:02:20|3341.34|3341.34|3341.46|3341.46|3341.46|3341.46|3341.34|3341.34|0
1650621770000|2022-04-22 10:02:50|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|0
1650621790000|2022-04-22 10:03:10|3342.11|3342.11|3343|3343|3343|3343|3342.11|3342.11|0
1650621800000|2022-04-22 10:03:20|3343.08|3343.08|3342.92|3342.92|3343.08|3343.08|3342.92|3342.92|0
1650621820000|2022-04-22 10:03:40|3343.33|3343.33|3343.33|3343.33|3343.33|3343.33|3343.33|3343.33|0
1650621840000|2022-04-22 10:04:00|3343.37|3343.37|3343.57|3343.57|3343.57|3343.57|3343.37|3343.37|0
1650621850000|2022-04-22 10:04:10|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|0
1650621880000|2022-04-22 10:04:40|3343.72|3343.72|3344.9|3344.9|3344.9|3344.9|3343.72|3343.72|0
1650621890000|2022-04-22 10:04:50|3344.94|3344.94|3345.01|3345.01|3345.01|3345.01|3344.94|3344.94|0
1650621900000|2022-04-22 10:05:00|3344.97|3344.97|3344.89|3344.89|3344.97|3344.97|3344.89|3344.89|0
1650621910000|2022-04-22 10:05:10|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|0
1650622010000|2022-04-22 10:06:50|3345.81|3345.81|3345.81|3345.81|3345.81|3345.81|3345.81|3345.81|0
1650622020000|2022-04-22 10:07:00|3346.48|3346.48|3346.57|3346.57|3346.81|3346.81|3346.48|3346.48|0
1650622060000|2022-04-22 10:07:40|3346.52|3346.52|3346.52|3346.52|3346.52|3346.52|3346.52|3346.52|0
1650622090000|2022-04-22 10:08:10|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|0
1650622100000|2022-04-22 10:08:20|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|0
1650622110000|2022-04-22 10:08:30|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|0
1650622140000|2022-04-22 10:09:00|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|3346.53|0
1650622280000|2022-04-22 10:11:20|3346.49|3346.49|3346.41|3346.41|3346.49|3346.49|3346.41|3346.41|0
1650622290000|2022-04-22 10:11:30|3346.34|3346.34|3346.08|3346.08|3346.41|3346.41|3346.08|3346.08|0
1650622300000|2022-04-22 10:11:40|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|3346.17|0
1650622320000|2022-04-22 10:12:00|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|0
1650622340000|2022-04-22 10:12:20|3345.81|3345.81|3345.81|3345.81|3345.81|3345.81|3345.81|3345.81|0
1650622350000|2022-04-22 10:12:30|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|3345.69|0
1650622380000|2022-04-22 10:13:00|3345.56|3345.56|3345.37|3345.37|3345.56|3345.56|3345.37|3345.37|0
1650622420000|2022-04-22 10:13:40|3345.58|3345.58|3345.68|3345.68|3345.68|3345.68|3345.58|3345.58|0
1650622430000|2022-04-22 10:13:50|3345.6|3345.6|3345.76|3345.76|3345.76|3345.76|3345.6|3345.6|0
1650622440000|2022-04-22 10:14:00|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|3345.87|0
1650622470000|2022-04-22 10:14:30|3346.21|3346.21|3346.29|3346.29|3346.29|3346.29|3346.21|3346.21|0
1650622490000|2022-04-22 10:14:50|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|3346.62|0
1650622510000|2022-04-22 10:15:10|3346.43|3346.43|3346.2|3346.2|3346.43|3346.43|3346.2|3346.2|0
1650622530000|2022-04-22 10:15:30|3345.94|3345.94|3345.3|3345.3|3345.94|3345.94|3345.3|3345.3|0
1650622540000|2022-04-22 10:15:40|3345.19|3345.19|3345.02|3345.02|3345.19|3345.19|3345.02|3345.02|0
1650622550000|2022-04-22 10:15:50|3344.91|3344.91|3344.48|3344.48|3344.91|3344.91|3344.41|3344.41|0
1650622560000|2022-04-22 10:16:00|3344.4|3344.4|3344.32|3344.32|3344.4|3344.4|3344.32|3344.32|0
1650622570000|2022-04-22 10:16:10|3343.92|3343.92|3343.92|3343.92|3343.92|3343.92|3343.92|3343.92|0
1650622580000|2022-04-22 10:16:20|3344|3344|3344|3344|3344|3344|3344|3344|0
1650622610000|2022-04-22 10:16:50|3343.93|3343.93|3343.93|3343.93|3343.93|3343.93|3343.93|3343.93|0
1650622630000|2022-04-22 10:17:10|3344|3344|3344|3344|3344|3344|3344|3344|0
1650622640000|2022-04-22 10:17:20|3344.1|3344.1|3343.93|3343.93|3344.1|3344.1|3343.43|3343.43|0
1650622660000|2022-04-22 10:17:40|3344.15|3344.15|3345.04|3345.04|3345.04|3345.04|3344.15|3344.15|0
1650622670000|2022-04-22 10:17:50|3345.15|3345.15|3345.39|3345.39|3345.39|3345.39|3345.15|3345.15|0
1650622690000|2022-04-22 10:18:10|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|0
1650622700000|2022-04-22 10:18:20|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|3345.17|0
1650622740000|2022-04-22 10:19:00|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|3345.27|0
1650622770000|2022-04-22 10:19:30|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|0
1650622800000|2022-04-22 10:20:00|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|3345.51|0
1650622840000|2022-04-22 10:20:40|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|3345.36|0
1650622890000|2022-04-22 10:21:30|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|3345.25|0
1650622960000|2022-04-22 10:22:40|3345.17|3345.17|3345.25|3345.25|3345.25|3345.25|3345.17|3345.17|0
1650622980000|2022-04-22 10:23:00|3345.4|3345.4|3345.16|3345.16|3345.4|3345.4|3345.16|3345.16|0
1650623000000|2022-04-22 10:23:20|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|0
1650623010000|2022-04-22 10:23:30|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|0
1650623020000|2022-04-22 10:23:40|3344.82|3344.82|3345.49|3345.49|3345.49|3345.49|3344.82|3344.82|0
1650623080000|2022-04-22 10:24:40|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|3345.57|0
1650623100000|2022-04-22 10:25:00|3345.5|3345.5|3345.34|3345.34|3345.5|3345.5|3345.34|3345.34|0
1650623120000|2022-04-22 10:25:20|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|0
1650623140000|2022-04-22 10:25:40|3345.25|3345.25|3345.37|3345.37|3345.37|3345.37|3345.25|3345.25|0
1650623150000|2022-04-22 10:25:50|3345.46|3345.46|3345.39|3345.39|3345.46|3345.46|3345.39|3345.39|0
1650623190000|2022-04-22 10:26:30|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|0
1650623220000|2022-04-22 10:27:00|3345.22|3345.22|3345.57|3345.57|3345.57|3345.57|3345.22|3345.22|0
1650623230000|2022-04-22 10:27:10|3345.81|3345.81|3345.52|3345.52|3345.81|3345.81|3345.52|3345.52|0
1650623250000|2022-04-22 10:27:30|3345.32|3345.32|3345|3345|3345.32|3345.32|3345|3345|0
1650623280000|2022-04-22 10:28:00|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|3344.89|0
1650623290000|2022-04-22 10:28:10|3344.87|3344.87|3344.56|3344.56|3344.87|3344.87|3344.56|3344.56|0
1650623340000|2022-04-22 10:29:00|3344.48|3344.48|3344.15|3344.15|3344.48|3344.48|3344.15|3344.15|0
1650623350000|2022-04-22 10:29:10|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|3343.81|0
1650623370000|2022-04-22 10:29:30|3343.6|3343.6|3343.6|3343.6|3343.6|3343.6|3343.6|3343.6|0
1650623390000|2022-04-22 10:29:50|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|0
1650623400000|2022-04-22 10:30:00|3343.59|3343.59|3343.94|3343.94|3343.94|3343.94|3343.59|3343.59|0
1650623410000|2022-04-22 10:30:10|3343.78|3343.78|3343.86|3343.86|3343.86|3343.86|3343.78|3343.78|0
1650623420000|2022-04-22 10:30:20|3344.07|3344.07|3343.34|3343.34|3344.07|3344.07|3343.34|3343.34|0
1650623430000|2022-04-22 10:30:30|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|3343.5|0
1650623440000|2022-04-22 10:30:40|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|3343.47|0
1650623450000|2022-04-22 10:30:50|3343.63|3343.63|3344.63|3344.63|3344.63|3344.63|3343.63|3343.63|0
1650623520000|2022-04-22 10:32:00|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|3344.55|0
1650623540000|2022-04-22 10:32:20|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|0
1650623550000|2022-04-22 10:32:30|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|0
1650623560000|2022-04-22 10:32:40|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|0
1650623570000|2022-04-22 10:32:50|3343.86|3343.86|3343.98|3343.98|3343.98|3343.98|3343.86|3343.86|0
1650623580000|2022-04-22 10:33:00|3344.08|3344.08|3344.08|3344.08|3344.08|3344.08|3344.08|3344.08|0
1650623590000|2022-04-22 10:33:10|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|0
1650623610000|2022-04-22 10:33:30|3344.64|3344.64|3345.32|3345.32|3345.41|3345.41|3344.64|3344.64|0
1650623640000|2022-04-22 10:34:00|3345.29|3345.29|3345.29|3345.29|3345.29|3345.29|3345.29|3345.29|0
1650623650000|2022-04-22 10:34:10|3345.45|3345.45|3345.52|3345.52|3345.52|3345.52|3345.45|3345.45|0
1650623690000|2022-04-22 10:34:50|3345.64|3345.64|3345.97|3345.97|3345.97|3345.97|3345.64|3345.64|0
1650623720000|2022-04-22 10:35:20|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|3346.07|0
1650623730000|2022-04-22 10:35:30|3346.22|3346.22|3346.79|3346.79|3346.79|3346.79|3346.22|3346.22|0
1650623740000|2022-04-22 10:35:40|3346.74|3346.74|3346.59|3346.59|3346.76|3346.76|3346.59|3346.59|0
1650623760000|2022-04-22 10:36:00|3346.52|3346.52|3346.19|3346.19|3346.52|3346.52|3346.19|3346.19|0
1650623800000|2022-04-22 10:36:40|3346.09|3346.09|3346.14|3346.14|3346.14|3346.14|3346.09|3346.09|0
1650623820000|2022-04-22 10:37:00|3346.02|3346.02|3345.92|3345.92|3346.02|3346.02|3345.92|3345.92|0
1650623910000|2022-04-22 10:38:30|3346|3346|3346|3346|3346|3346|3345.67|3345.67|0
1650623920000|2022-04-22 10:38:40|3346.08|3346.08|3346.04|3346.04|3346.19|3346.19|3346.04|3346.04|0
1650624040000|2022-04-22 10:40:40|3346.22|3346.22|3346.22|3346.22|3346.22|3346.22|3346.22|3346.22|0
1650624050000|2022-04-22 10:40:50|3346.4|3346.4|3347.08|3347.08|3347.12|3347.12|3346.4|3346.4|0
1650624060000|2022-04-22 10:41:00|3347.18|3347.18|3347.38|3347.38|3347.57|3347.57|3347.18|3347.18|0
1650624070000|2022-04-22 10:41:10|3347.54|3347.54|3347.65|3347.65|3347.65|3347.65|3347.54|3347.54|0
1650624130000|2022-04-22 10:42:10|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|0
1650624140000|2022-04-22 10:42:20|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|0
1650624200000|2022-04-22 10:43:20|3348.48|3348.48|3348.14|3348.14|3348.48|3348.48|3348.14|3348.14|0
1650624240000|2022-04-22 10:44:00|3348.26|3348.26|3348.26|3348.26|3348.26|3348.26|3348.26|3348.26|0
1650624250000|2022-04-22 10:44:10|3348.34|3348.34|3348.42|3348.42|3348.42|3348.42|3348.34|3348.34|0
1650624280000|2022-04-22 10:44:40|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|0
1650624290000|2022-04-22 10:44:50|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|0
1650624300000|2022-04-22 10:45:00|3348.27|3348.27|3348.31|3348.31|3348.31|3348.31|3348.27|3348.27|0
1650624370000|2022-04-22 10:46:10|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|0
1650624400000|2022-04-22 10:46:40|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|0
1650624510000|2022-04-22 10:48:30|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|0
1650624560000|2022-04-22 10:49:20|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650624600000|2022-04-22 10:50:00|3348.29|3348.29|3348.37|3348.37|3348.37|3348.37|3348.29|3348.29|0
1650624610000|2022-04-22 10:50:10|3348.32|3348.32|3348.22|3348.22|3348.32|3348.32|3348.22|3348.22|0
1650624630000|2022-04-22 10:50:30|3347.83|3347.83|3347.52|3347.52|3347.83|3347.83|3347.52|3347.52|0
1650624640000|2022-04-22 10:50:40|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|0
1650624660000|2022-04-22 10:51:00|3348.08|3348.08|3348.12|3348.12|3348.23|3348.23|3348.08|3348.08|0
1650624670000|2022-04-22 10:51:10|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1650624690000|2022-04-22 10:51:30|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|0
1650624710000|2022-04-22 10:51:50|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|3348.15|0
1650624740000|2022-04-22 10:52:20|3348.5|3348.5|3348.68|3348.68|3348.68|3348.68|3348.5|3348.5|0
1650624750000|2022-04-22 10:52:30|3348.6|3348.6|3348.64|3348.64|3348.64|3348.64|3348.56|3348.56|0
1650624780000|2022-04-22 10:53:00|3348.67|3348.67|3348.67|3348.67|3348.67|3348.67|3348.67|3348.67|0
1650624790000|2022-04-22 10:53:10|3348.6|3348.6|3348.67|3348.67|3348.67|3348.67|3348.6|3348.6|0
1650624810000|2022-04-22 10:53:30|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|0
1650624840000|2022-04-22 10:54:00|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|0
1650624870000|2022-04-22 10:54:30|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|3348.91|0
1650624910000|2022-04-22 10:55:10|3349.08|3349.08|3349.08|3349.08|3349.08|3349.08|3349.08|3349.08|0
1650624930000|2022-04-22 10:55:30|3349|3349|3349|3349|3349|3349|3349|3349|0
1650624970000|2022-04-22 10:56:10|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|0
1650625000000|2022-04-22 10:56:40|3348.61|3348.61|3348.61|3348.61|3348.61|3348.61|3348.61|3348.61|0
1650625020000|2022-04-22 10:57:00|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|3348.5|0
1650625030000|2022-04-22 10:57:10|3348.58|3348.58|3348.76|3348.76|3348.76|3348.76|3348.58|3348.58|0
1650625040000|2022-04-22 10:57:20|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|0
1650625050000|2022-04-22 10:57:30|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|0
1650625080000|2022-04-22 10:58:00|3349.17|3349.17|3350.01|3350.01|3350.01|3350.01|3349.17|3349.17|0
1650625130000|2022-04-22 10:58:50|3350.12|3350.12|3350.23|3350.23|3350.23|3350.23|3350.12|3350.12|0
1650625140000|2022-04-22 10:59:00|3350.33|3350.33|3351.1|3351.1|3351.1|3351.1|3350.33|3350.33|0
1650625150000|2022-04-22 10:59:10|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|3350.76|0
1650625160000|2022-04-22 10:59:20|3350.84|3350.84|3350.84|3350.84|3350.84|3350.84|3350.84|3350.84|0
1650625180000|2022-04-22 10:59:40|3350.77|3350.77|3350.59|3350.59|3350.77|3350.77|3350.59|3350.59|0
1650625200000|2022-04-22 11:00:00|3350.26|3350.26|3350.57|3350.57|3350.57|3350.57|3350.26|3350.26|0
1650625230000|2022-04-22 11:00:30|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|0
1650625270000|2022-04-22 11:01:10|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|3350.74|0
1650625310000|2022-04-22 11:01:50|3350.83|3350.83|3350.83|3350.83|3350.83|3350.83|3350.83|3350.83|0
1650625330000|2022-04-22 11:02:10|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|3350.66|3350.66|0
1650625350000|2022-04-22 11:02:30|3351.11|3351.11|3351.11|3351.11|3351.11|3351.11|3351.11|3351.11|0
1650625360000|2022-04-22 11:02:40|3351.03|3351.03|3350.96|3350.96|3351.03|3351.03|3350.96|3350.96|0
1650625370000|2022-04-22 11:02:50|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|0
1650625390000|2022-04-22 11:03:10|3351.22|3351.22|3351.55|3351.55|3351.55|3351.55|3351.22|3351.22|0
1650625400000|2022-04-22 11:03:20|3351.51|3351.51|3351.55|3351.55|3351.55|3351.55|3351.51|3351.51|0
1650625440000|2022-04-22 11:04:00|3351.22|3351.22|3351.22|3351.22|3351.22|3351.22|3351.22|3351.22|0
1650625450000|2022-04-22 11:04:10|3351.55|3351.55|3351.88|3351.88|3351.88|3351.88|3351.55|3351.55|0
1650625520000|2022-04-22 11:05:20|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|0
1650625560000|2022-04-22 11:06:00|3352.11|3352.11|3352.11|3352.11|3352.11|3352.11|3352.11|3352.11|0
1650625570000|2022-04-22 11:06:10|3352.45|3352.45|3352.45|3352.45|3352.45|3352.45|3352.45|3352.45|0
1650625580000|2022-04-22 11:06:20|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|3352.55|0
1650625620000|2022-04-22 11:07:00|3352.89|3352.89|3352.97|3352.97|3352.97|3352.97|3352.89|3352.89|0
1650625630000|2022-04-22 11:07:10|3353.08|3353.08|3352.99|3352.99|3353.08|3353.08|3352.99|3352.99|0
1650625680000|2022-04-22 11:08:00|3353.33|3353.33|3353.41|3353.41|3353.41|3353.41|3353.33|3353.33|0
1650625700000|2022-04-22 11:08:20|3353.33|3353.33|3353.33|3353.33|3353.33|3353.33|3353.33|3353.33|0
1650625740000|2022-04-22 11:09:00|3353.22|3353.22|3353.33|3353.33|3353.33|3353.33|3353.22|3353.22|0
1650625800000|2022-04-22 11:10:00|3353.3|3353.3|3353.37|3353.37|3353.37|3353.37|3353.3|3353.3|0
1650625820000|2022-04-22 11:10:20|3353.29|3353.29|3353.18|3353.18|3353.29|3353.29|3353.18|3353.18|0
1650625840000|2022-04-22 11:10:40|3353.39|3353.39|3353.39|3353.39|3353.39|3353.39|3353.39|3353.39|0
1650625940000|2022-04-22 11:12:20|3353.18|3353.18|3353.18|3353.18|3353.18|3353.18|3353.18|3353.18|0
1650625980000|2022-04-22 11:13:00|3352.85|3352.85|3352.85|3352.85|3352.85|3352.85|3352.85|3352.85|0
1650626010000|2022-04-22 11:13:30|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|3353.52|0
1650626040000|2022-04-22 11:14:00|3353.69|3353.69|3353.69|3353.69|3353.69|3353.69|3353.69|3353.69|0
1650626050000|2022-04-22 11:14:10|3353.87|3353.87|3353.95|3353.95|3353.95|3353.95|3353.87|3353.87|0
1650626060000|2022-04-22 11:14:20|3354.13|3354.13|3354.2|3354.2|3354.2|3354.2|3354.13|3354.13|0
1650626070000|2022-04-22 11:14:30|3354.24|3354.24|3354.39|3354.39|3354.39|3354.39|3354.24|3354.24|0
1650626090000|2022-04-22 11:14:50|3354.18|3354.18|3354.18|3354.18|3354.18|3354.18|3354.18|3354.18|0
1650626100000|2022-04-22 11:15:00|3353.88|3353.88|3353.79|3353.79|3353.95|3353.95|3353.79|3353.79|0
1650626110000|2022-04-22 11:15:10|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|0
1650626160000|2022-04-22 11:16:00|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|0
1650626180000|2022-04-22 11:16:20|3353.04|3353.04|3353.04|3353.04|3353.04|3353.04|3353.04|3353.04|0
1650626190000|2022-04-22 11:16:30|3353.38|3353.38|3353.71|3353.71|3353.71|3353.71|3353.38|3353.38|0
1650626210000|2022-04-22 11:16:50|3353.59|3353.59|3353.59|3353.59|3353.59|3353.59|3353.59|3353.59|0
1650626230000|2022-04-22 11:17:10|3354.37|3354.37|3354.49|3354.49|3354.49|3354.49|3354.08|3354.08|0
1650626250000|2022-04-22 11:17:30|3354.83|3354.83|3354.83|3354.83|3354.83|3354.83|3354.83|3354.83|0
1650626270000|2022-04-22 11:17:50|3355.16|3355.16|3355.16|3355.16|3355.16|3355.16|3355.16|3355.16|0
1650626280000|2022-04-22 11:18:00|3355.14|3355.14|3355.14|3355.14|3355.14|3355.14|3355.14|3355.14|0
1650626290000|2022-04-22 11:18:10|3355.32|3355.32|3355.65|3355.65|3355.65|3355.65|3355.32|3355.32|0
1650626300000|2022-04-22 11:18:20|3355.81|3355.81|3355.81|3355.81|3355.81|3355.81|3355.81|3355.81|0
1650626310000|2022-04-22 11:18:30|3356.02|3356.02|3356.67|3356.67|3356.67|3356.67|3356.02|3356.02|0
1650626320000|2022-04-22 11:18:40|3356.85|3356.85|3357.46|3357.46|3357.46|3357.46|3356.85|3356.85|0
1650626330000|2022-04-22 11:18:50|3357.25|3357.25|3357.25|3357.25|3357.36|3357.36|3357.25|3357.25|0
1650626340000|2022-04-22 11:19:00|3357.47|3357.47|3357.61|3357.61|3357.61|3357.61|3357.39|3357.39|0
1650626360000|2022-04-22 11:19:20|3357.94|3357.94|3357.94|3357.94|3357.94|3357.94|3357.94|3357.94|0
1650626380000|2022-04-22 11:19:40|3357.98|3357.98|3357.9|3357.9|3358.23|3358.23|3357.9|3357.9|0
1650626390000|2022-04-22 11:19:50|3357.98|3357.98|3358.41|3358.41|3358.41|3358.41|3357.98|3357.98|0
1650626400000|2022-04-22 11:20:00|3358.08|3358.08|3358.22|3358.22|3358.22|3358.22|3358.08|3358.08|0
1650626410000|2022-04-22 11:20:10|3358.15|3358.15|3358.04|3358.04|3358.15|3358.15|3358.04|3358.04|0
1650626420000|2022-04-22 11:20:20|3357.81|3357.81|3358.04|3358.04|3358.04|3358.04|3357.69|3357.69|0
1650626430000|2022-04-22 11:20:30|3358.11|3358.11|3358.11|3358.11|3358.11|3358.11|3358.11|3358.11|0
1650626440000|2022-04-22 11:20:40|3358.28|3358.28|3358.28|3358.28|3358.28|3358.28|3358.28|3358.28|0
1650626460000|2022-04-22 11:21:00|3358.43|3358.43|3358.88|3358.88|3358.88|3358.88|3358.43|3358.43|0
1650626470000|2022-04-22 11:21:10|3358.93|3358.93|3358.93|3358.93|3358.93|3358.93|3358.93|3358.93|0
1650626490000|2022-04-22 11:21:30|3359.02|3359.02|3359.02|3359.02|3359.02|3359.02|3359.02|3359.02|0
1650626530000|2022-04-22 11:22:10|3358.79|3358.79|3358.17|3358.17|3358.79|3358.79|3358.17|3358.17|0
1650626540000|2022-04-22 11:22:20|3358.07|3358.07|3358.37|3358.37|3358.37|3358.37|3358.07|3358.07|0
1650626550000|2022-04-22 11:22:30|3358.48|3358.48|3358.48|3358.48|3358.48|3358.48|3358.48|3358.48|0
1650626560000|2022-04-22 11:22:40|3358.37|3358.37|3358.76|3358.76|3358.81|3358.81|3358.37|3358.37|0
1650626580000|2022-04-22 11:23:00|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|3358.66|0
1650626600000|2022-04-22 11:23:20|3358.72|3358.72|3358.72|3358.72|3358.72|3358.72|3358.72|3358.72|0
1650626630000|2022-04-22 11:23:50|3358.67|3358.67|3358.67|3358.67|3358.67|3358.67|3358.67|3358.67|0
1650626660000|2022-04-22 11:24:20|3358.59|3358.59|3358.59|3358.59|3358.59|3358.59|3358.59|3358.59|0
1650626690000|2022-04-22 11:24:50|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|3358.54|0
1650626700000|2022-04-22 11:25:00|3358.69|3358.69|3358.43|3358.43|3358.69|3358.69|3358.43|3358.43|0
1650626710000|2022-04-22 11:25:10|3358.21|3358.21|3358.32|3358.32|3358.32|3358.32|3358.21|3358.21|0
1650626730000|2022-04-22 11:25:30|3358.5|3358.5|3358.32|3358.32|3358.5|3358.5|3358.32|3358.32|0
1650626760000|2022-04-22 11:26:00|3358.5|3358.5|3357.63|3357.63|3358.5|3358.5|3357.63|3357.63|0
1650626770000|2022-04-22 11:26:10|3357.67|3357.67|3357.53|3357.53|3357.67|3357.67|3357.53|3357.53|0
1650626780000|2022-04-22 11:26:20|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|3357.55|0
1650626790000|2022-04-22 11:26:30|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|0
1650626800000|2022-04-22 11:26:40|3357.72|3357.72|3357.79|3357.79|3357.79|3357.79|3357.72|3357.72|0
1650626810000|2022-04-22 11:26:50|3357.75|3357.75|3357.96|3357.96|3357.96|3357.96|3357.75|3357.75|0
1650626830000|2022-04-22 11:27:10|3358|3358|3358.04|3358.04|3358.04|3358.04|3358|3358|0
1650626870000|2022-04-22 11:27:50|3358|3358|3358|3358|3358|3358|3358|3358|0
1650626890000|2022-04-22 11:28:10|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|3357.67|0
1650626920000|2022-04-22 11:28:40|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|3357.59|0
1650626930000|2022-04-22 11:28:50|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|3357.52|0
1650626940000|2022-04-22 11:29:00|3357.44|3357.44|3357.36|3357.36|3357.44|3357.44|3357.36|3357.36|0
1650626960000|2022-04-22 11:29:20|3358.03|3358.03|3358.36|3358.36|3358.36|3358.36|3358.03|3358.03|0
1650626970000|2022-04-22 11:29:30|3358.26|3358.26|3358.19|3358.19|3358.26|3358.26|3358.19|3358.19|0
1650627010000|2022-04-22 11:30:10|3358.27|3358.27|3358.19|3358.19|3358.27|3358.27|3358.19|3358.19|0
1650627020000|2022-04-22 11:30:20|3358.35|3358.35|3358.35|3358.35|3358.35|3358.35|3358.35|3358.35|0
1650627040000|2022-04-22 11:30:40|3358.46|3358.46|3358.22|3358.22|3358.46|3358.46|3358.22|3358.22|0
1650627050000|2022-04-22 11:30:50|3358.46|3358.46|3358.53|3358.53|3358.53|3358.53|3358.46|3358.46|0
1650627060000|2022-04-22 11:31:00|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|3358.8|0
1650627090000|2022-04-22 11:31:30|3359.02|3359.02|3359.25|3359.25|3359.25|3359.25|3359.02|3359.02|0
1650627110000|2022-04-22 11:31:50|3359.37|3359.37|3359.37|3359.37|3359.37|3359.37|3359.37|3359.37|0
1650627130000|2022-04-22 11:32:10|3359.29|3359.29|3359.29|3359.29|3359.29|3359.29|3359.29|3359.29|0
1650627150000|2022-04-22 11:32:30|3359.63|3359.63|3359.66|3359.66|3359.66|3359.66|3359.63|3359.63|0
1650627160000|2022-04-22 11:32:40|3359.76|3359.76|3360.03|3360.03|3360.03|3360.03|3359.76|3359.76|0
1650627170000|2022-04-22 11:32:50|3360.13|3360.13|3360.36|3360.36|3360.36|3360.36|3360.13|3360.13|0
1650627180000|2022-04-22 11:33:00|3360.26|3360.26|3360.15|3360.15|3360.26|3360.26|3360.15|3360.15|0
1650627190000|2022-04-22 11:33:10|3360.11|3360.11|3360.11|3360.11|3360.11|3360.11|3360.11|3360.11|0
1650627200000|2022-04-22 11:33:20|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|3360.45|0
1650627210000|2022-04-22 11:33:30|3360.37|3360.37|3360.37|3360.37|3360.37|3360.37|3360.37|3360.37|0
1650627220000|2022-04-22 11:33:40|3360.47|3360.47|3360.47|3360.47|3360.47|3360.47|3360.47|3360.47|0
1650627280000|2022-04-22 11:34:40|3361.01|3361.01|3361.79|3361.79|3361.79|3361.79|3361.01|3361.01|0
1650627290000|2022-04-22 11:34:50|3361.75|3361.75|3361.75|3361.75|3361.75|3361.75|3361.75|3361.75|0
1650627300000|2022-04-22 11:35:00|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|3361.65|0
1650627320000|2022-04-22 11:35:20|3361.32|3361.32|3361.32|3361.32|3361.32|3361.32|3361.32|3361.32|0
1650627340000|2022-04-22 11:35:40|3361.4|3361.4|3361.19|3361.19|3361.4|3361.4|3361.19|3361.19|0
1650627350000|2022-04-22 11:35:50|3361.23|3361.23|3361.35|3361.35|3361.35|3361.35|3361.19|3361.19|0
1650627360000|2022-04-22 11:36:00|3361.24|3361.24|3360.28|3360.28|3361.24|3361.24|3360.28|3360.28|0
1650627390000|2022-04-22 11:36:30|3360.17|3360.17|3360.02|3360.02|3360.17|3360.17|3359.94|3359.94|0
1650627400000|2022-04-22 11:36:40|3360.17|3360.17|3360.17|3360.17|3360.25|3360.25|3360.17|3360.17|0
1650627430000|2022-04-22 11:37:10|3359.97|3359.97|3359.97|3359.97|3359.97|3359.97|3359.97|3359.97|0
1650627440000|2022-04-22 11:37:20|3360.17|3360.17|3360.17|3360.17|3360.17|3360.17|3360.17|3360.17|0
1650627480000|2022-04-22 11:38:00|3359.84|3359.84|3359.84|3359.84|3359.91|3359.91|3359.65|3359.65|0
1650627510000|2022-04-22 11:38:30|3359.94|3359.94|3359.83|3359.83|3359.94|3359.94|3359.83|3359.83|0
1650627530000|2022-04-22 11:38:50|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|3360.5|0
1650627540000|2022-04-22 11:39:00|3360.83|3360.83|3361.16|3361.16|3361.16|3361.16|3360.83|3360.83|0
1650627550000|2022-04-22 11:39:10|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|3361.27|0
1650627560000|2022-04-22 11:39:20|3361.36|3361.36|3361.36|3361.36|3361.36|3361.36|3361.36|3361.36|0
1650627600000|2022-04-22 11:40:00|3361.68|3361.68|3361.68|3361.68|3361.68|3361.68|3361.68|3361.68|0
1650627610000|2022-04-22 11:40:10|3361.64|3361.64|3361.64|3361.64|3361.64|3361.64|3361.64|3361.64|0
1650627630000|2022-04-22 11:40:30|3361.68|3361.68|3361.68|3361.68|3361.68|3361.68|3361.68|3361.68|0
1650627690000|2022-04-22 11:41:30|3361.76|3361.76|3361.76|3361.76|3361.76|3361.76|3361.76|3361.76|0
1650627730000|2022-04-22 11:42:10|3362.09|3362.09|3362.09|3362.09|3362.09|3362.09|3362.09|3362.09|0
1650627740000|2022-04-22 11:42:20|3362.17|3362.17|3362.17|3362.17|3362.17|3362.17|3362.17|3362.17|0
1650627750000|2022-04-22 11:42:30|3362.13|3362.13|3362.13|3362.13|3362.13|3362.13|3362.13|3362.13|0
1650627760000|2022-04-22 11:42:40|3362.25|3362.25|3362.59|3362.59|3362.59|3362.59|3362.25|3362.25|0
1650627840000|2022-04-22 11:44:00|3362.67|3362.67|3363.84|3363.84|3363.84|3363.84|3362.67|3362.67|0
1650627850000|2022-04-22 11:44:10|3364.18|3364.18|3364.71|3364.71|3364.96|3364.96|3364.18|3364.18|0
1650627860000|2022-04-22 11:44:20|3365.04|3365.04|3365.04|3365.04|3365.37|3365.37|3365.04|3365.04|0
1650627870000|2022-04-22 11:44:30|3365.49|3365.49|3365.41|3365.41|3365.59|3365.59|3365.41|3365.41|0
1650627880000|2022-04-22 11:44:40|3365.62|3365.62|3365.7|3365.7|3365.7|3365.7|3365.62|3365.62|0
1650627890000|2022-04-22 11:44:50|3365.78|3365.78|3365.71|3365.71|3365.82|3365.82|3365.71|3365.71|0
1650627900000|2022-04-22 11:45:00|3365.82|3365.82|3365.82|3365.82|3365.82|3365.82|3365.82|3365.82|0
1650627930000|2022-04-22 11:45:30|3365.49|3365.49|3365.49|3365.49|3365.49|3365.49|3365.49|3365.49|0
1650627940000|2022-04-22 11:45:40|3365.16|3365.16|3365.16|3365.16|3365.16|3365.16|3365.16|3365.16|0
1650627960000|2022-04-22 11:46:00|3365|3365|3365|3365|3365|3365|3365|3365|0
1650628000000|2022-04-22 11:46:40|3364.92|3364.92|3364.92|3364.92|3364.92|3364.92|3364.92|3364.92|0
1650628010000|2022-04-22 11:46:50|3364.59|3364.59|3364.82|3364.82|3364.93|3364.93|3364.59|3364.59|0
1650628020000|2022-04-22 11:47:00|3364.75|3364.75|3364.91|3364.91|3364.91|3364.91|3364.75|3364.75|0
1650628030000|2022-04-22 11:47:10|3365.12|3365.12|3365.12|3365.12|3365.12|3365.12|3365.12|3365.12|0
1650628040000|2022-04-22 11:47:20|3365.04|3365.04|3365.04|3365.04|3365.04|3365.04|3365.04|3365.04|0
1650628050000|2022-04-22 11:47:30|3365.11|3365.11|3365.44|3365.44|3365.44|3365.44|3365.11|3365.11|0
1650628060000|2022-04-22 11:47:40|3365.65|3365.65|3365.65|3365.65|3365.65|3365.65|3365.65|3365.65|0
1650628070000|2022-04-22 11:47:50|3365.73|3365.73|3365.73|3365.73|3365.73|3365.73|3365.73|3365.73|0
1650628080000|2022-04-22 11:48:00|3365.96|3365.96|3365.73|3365.73|3365.96|3365.96|3365.73|3365.73|0
1650628130000|2022-04-22 11:48:50|3365.62|3365.62|3365.55|3365.55|3365.62|3365.62|3365.55|3365.55|0
1650628140000|2022-04-22 11:49:00|3365.39|3365.39|3365.21|3365.21|3365.47|3365.47|3365.21|3365.21|0
1650628150000|2022-04-22 11:49:10|3365.1|3365.1|3365.1|3365.1|3365.1|3365.1|3365.1|3365.1|0
1650628160000|2022-04-22 11:49:20|3365.18|3365.18|3365.18|3365.18|3365.18|3365.18|3365.18|3365.18|0
1650628180000|2022-04-22 11:49:40|3365.51|3365.51|3365.51|3365.51|3365.51|3365.51|3365.51|3365.51|0
1650628200000|2022-04-22 11:50:00|3365.59|3365.59|3365.59|3365.59|3365.59|3365.59|3365.59|3365.59|0
1650628220000|2022-04-22 11:50:20|3365.79|3365.79|3365.68|3365.68|3365.91|3365.91|3365.68|3365.68|0
1650628230000|2022-04-22 11:50:30|3365.6|3365.6|3365.6|3365.6|3365.6|3365.6|3365.6|3365.6|0
1650628250000|2022-04-22 11:50:50|3365.49|3365.49|3365.31|3365.31|3365.49|3365.49|3365.31|3365.31|0
1650628260000|2022-04-22 11:51:00|3365.67|3365.67|3365.57|3365.57|3365.75|3365.75|3365.57|3365.57|0
1650628270000|2022-04-22 11:51:10|3365.24|3365.24|3365.24|3365.24|3365.24|3365.24|3365.24|3365.24|0
1650628320000|2022-04-22 11:52:00|3365.9|3365.9|3365.9|3365.9|3365.9|3365.9|3365.9|3365.9|0
1650628340000|2022-04-22 11:52:20|3365.57|3365.57|3365.57|3365.57|3365.57|3365.57|3365.57|3365.57|0
1650628350000|2022-04-22 11:52:30|3365.41|3365.41|3365.41|3365.41|3365.41|3365.41|3365.41|3365.41|0
1650628360000|2022-04-22 11:52:40|3365.52|3365.52|3365.52|3365.52|3365.52|3365.52|3365.52|3365.52|0
1650628370000|2022-04-22 11:52:50|3365.56|3365.56|3365.56|3365.56|3365.56|3365.56|3365.56|3365.56|0
1650628390000|2022-04-22 11:53:10|3365.66|3365.66|3365.66|3365.66|3365.66|3365.66|3365.66|3365.66|0
1650628400000|2022-04-22 11:53:20|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|0
1650628410000|2022-04-22 11:53:30|3365.97|3365.97|3365.97|3365.97|3365.97|3365.97|3365.97|3365.97|0
1650628450000|2022-04-22 11:54:10|3365.92|3365.92|3365.92|3365.92|3365.92|3365.92|3365.92|3365.92|0
1650628480000|2022-04-22 11:54:40|3365.88|3365.88|3365.88|3365.88|3365.88|3365.88|3365.88|3365.88|0
1650628500000|2022-04-22 11:55:00|3365.97|3365.97|3364.96|3364.96|3365.97|3365.97|3364.96|3364.96|0
1650628510000|2022-04-22 11:55:10|3364.8|3364.8|3365.13|3365.13|3365.13|3365.13|3364.8|3364.8|0
1650628530000|2022-04-22 11:55:30|3365.31|3365.31|3365.31|3365.31|3365.31|3365.31|3365.31|3365.31|0
1650628560000|2022-04-22 11:56:00|3365.42|3365.42|3365.54|3365.54|3365.54|3365.54|3365.42|3365.42|0
1650628570000|2022-04-22 11:56:10|3365.42|3365.42|3365.42|3365.42|3365.42|3365.42|3365.42|3365.42|0
1650628600000|2022-04-22 11:56:40|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|0
1650628650000|2022-04-22 11:57:30|3365.92|3365.92|3365.92|3365.92|3365.92|3365.92|3365.92|3365.92|0
1650628690000|2022-04-22 11:58:10|3365.96|3365.96|3365.96|3365.96|3365.96|3365.96|3365.96|3365.96|0
1650628730000|2022-04-22 11:58:50|3366.04|3366.04|3365.93|3365.93|3366.04|3366.04|3365.93|3365.93|0
1650628750000|2022-04-22 11:59:10|3366|3366|3365.92|3365.92|3366|3366|3365.92|3365.92|0
1650628760000|2022-04-22 11:59:20|3365.74|3365.74|3365.94|3365.94|3365.94|3365.94|3365.74|3365.74|0
1650628770000|2022-04-22 11:59:30|3366|3366|3366|3366|3366|3366|3366|3366|0
1650628780000|2022-04-22 11:59:40|3366.08|3366.08|3366.08|3366.08|3366.08|3366.08|3366.08|3366.08|0
1650628790000|2022-04-22 11:59:50|3366.41|3366.41|3366.68|3366.68|3366.68|3366.68|3366.41|3366.41|0
1650628800000|2022-04-22 12:00:00|3366.78|3366.78|3366.78|3366.78|3366.78|3366.78|3366.78|3366.78|0
1650628810000|2022-04-22 12:00:10|3366.62|3366.62|3366.62|3366.62|3366.62|3366.62|3366.62|3366.62|0
1650628820000|2022-04-22 12:00:20|3366.49|3366.49|3366.44|3366.44|3366.49|3366.49|3366.38|3366.38|0
1650628830000|2022-04-22 12:00:30|3366|3366|3366|3366|3366|3366|3366|3366|0
1650628840000|2022-04-22 12:00:40|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|3365.76|0
1650628850000|2022-04-22 12:00:50|3365.52|3365.52|3365.52|3365.52|3365.52|3365.52|3365.52|3365.52|0
1650628860000|2022-04-22 12:01:00|3365.42|3365.42|3365.42|3365.42|3365.42|3365.42|3365.42|3365.42|0
1650628890000|2022-04-22 12:01:30|3365.55|3365.55|3365.7|3365.7|3365.88|3365.88|3365.55|3365.55|0
1650628900000|2022-04-22 12:01:40|3365.66|3365.66|3365.66|3365.66|3365.66|3365.66|3365.66|3365.66|0
1650628910000|2022-04-22 12:01:50|3365.74|3365.74|3365.74|3365.74|3365.74|3365.74|3365.74|3365.74|0
1650628930000|2022-04-22 12:02:10|3365.66|3365.66|3365.82|3365.82|3365.82|3365.82|3365.66|3365.66|0
1650628950000|2022-04-22 12:02:30|3365.9|3365.9|3366.1|3366.1|3366.1|3366.1|3365.9|3365.9|0
1650628980000|2022-04-22 12:03:00|3366.21|3366.21|3366.21|3366.21|3366.21|3366.21|3366.21|3366.21|0
1650628990000|2022-04-22 12:03:10|3366.17|3366.17|3366.25|3366.25|3366.25|3366.25|3366.17|3366.17|0
1650629000000|2022-04-22 12:03:20|3366.01|3366.01|3365.6|3365.6|3366.01|3366.01|3365.26|3365.26|0
1650629010000|2022-04-22 12:03:30|3365.49|3365.49|3365.49|3365.49|3365.49|3365.49|3365.49|3365.49|0
1650629060000|2022-04-22 12:04:20|3365.83|3365.83|3365.83|3365.83|3365.83|3365.83|3365.83|3365.83|0
1650629070000|2022-04-22 12:04:30|3366.16|3366.16|3366.16|3366.16|3366.16|3366.16|3366.16|3366.16|0
1650629080000|2022-04-22 12:04:40|3366.08|3366.08|3367.41|3367.41|3367.41|3367.41|3366.08|3366.08|0
1650629100000|2022-04-22 12:05:00|3367.08|3367.08|3367.08|3367.08|3367.41|3367.41|3367.08|3367.08|0
1650629120000|2022-04-22 12:05:20|3367.24|3367.24|3367.16|3367.16|3367.24|3367.24|3367.16|3367.16|0
1650629150000|2022-04-22 12:05:50|3367.49|3367.49|3367.49|3367.49|3367.49|3367.49|3367.49|3367.49|0
1650629180000|2022-04-22 12:06:20|3367.6|3367.6|3367.6|3367.6|3367.6|3367.6|3367.6|3367.6|0
1650629240000|2022-04-22 12:07:20|3367.68|3367.68|3367.68|3367.68|3367.68|3367.68|3367.68|3367.68|0
1650629280000|2022-04-22 12:08:00|3367.32|3367.32|3367.32|3367.32|3367.32|3367.32|3367.14|3367.14|0
1650629290000|2022-04-22 12:08:10|3367.21|3367.21|3366.57|3366.57|3367.21|3367.21|3366.24|3366.24|0
1650629330000|2022-04-22 12:08:50|3366.55|3366.55|3366.55|3366.55|3366.55|3366.55|3366.55|3366.55|0
1650629350000|2022-04-22 12:09:10|3366.21|3366.21|3366.4|3366.4|3366.4|3366.4|3366.21|3366.21|0
1650629360000|2022-04-22 12:09:20|3366.3|3366.3|3365.21|3365.21|3366.3|3366.3|3365.21|3365.21|0
1650629370000|2022-04-22 12:09:30|3365.87|3365.87|3366.54|3366.54|3366.54|3366.54|3365.87|3365.87|0
1650629380000|2022-04-22 12:09:40|3366.12|3366.12|3365.39|3365.39|3366.12|3366.12|3365.39|3365.39|0
1650629400000|2022-04-22 12:10:00|3365.31|3365.31|3364.39|3364.39|3365.31|3365.31|3364.39|3364.39|0
1650629410000|2022-04-22 12:10:10|3364.23|3364.23|3363.95|3363.95|3364.23|3364.23|3363.62|3363.62|0
1650629420000|2022-04-22 12:10:20|3363.62|3363.62|3363.95|3363.95|3363.95|3363.95|3363.62|3363.62|0
1650629430000|2022-04-22 12:10:30|3363.62|3363.62|3363.95|3363.95|3363.95|3363.95|3363.62|3363.62|0
1650629470000|2022-04-22 12:11:10|3363.39|3363.39|3363.39|3363.39|3363.39|3363.39|3363.39|3363.39|0
1650629480000|2022-04-22 12:11:20|3363.32|3363.32|3363.32|3363.32|3363.32|3363.32|3363.32|3363.32|0
1650629560000|2022-04-22 12:12:40|3363.21|3363.21|3364.21|3364.21|3364.21|3364.21|3363.21|3363.21|0
1650629570000|2022-04-22 12:12:50|3364.55|3364.55|3364.55|3364.55|3364.55|3364.55|3364.55|3364.55|0
1650629580000|2022-04-22 12:13:00|3363.88|3363.88|3363.55|3363.55|3363.88|3363.88|3363.21|3363.21|0
1650629650000|2022-04-22 12:14:10|3363.44|3363.44|3363.44|3363.44|3363.44|3363.44|3363.44|3363.44|0
1650629660000|2022-04-22 12:14:20|3363.31|3363.31|3363.1|3363.1|3363.31|3363.31|3363.1|3363.1|0
1650629700000|2022-04-22 12:15:00|3363.01|3363.01|3362.49|3362.49|3363.01|3363.01|3362.49|3362.49|0
1650629710000|2022-04-22 12:15:10|3362.26|3362.26|3362.26|3362.26|3362.26|3362.26|3362.26|3362.26|0
1650629720000|2022-04-22 12:15:20|3362.36|3362.36|3362.36|3362.36|3362.36|3362.36|3362.36|3362.36|0
1650629760000|2022-04-22 12:16:00|3363.03|3363.03|3363.03|3363.03|3363.03|3363.03|3363.03|3363.03|0
1650629790000|2022-04-22 12:16:30|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|0
1650629810000|2022-04-22 12:16:50|3362.48|3362.48|3362.32|3362.32|3362.48|3362.48|3362.32|3362.32|0
1650629820000|2022-04-22 12:17:00|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|0
1650629830000|2022-04-22 12:17:10|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|0
1650629840000|2022-04-22 12:17:20|3362.91|3362.91|3363.33|3363.33|3363.33|3363.33|3362.91|3362.91|0
1650629850000|2022-04-22 12:17:30|3363.25|3363.25|3363.25|3363.25|3363.25|3363.25|3363.25|3363.25|0
1650629870000|2022-04-22 12:17:50|3363.2|3363.2|3363.2|3363.2|3363.2|3363.2|3363.2|3363.2|0
1650629880000|2022-04-22 12:18:00|3363.31|3363.31|3363.42|3363.42|3363.42|3363.42|3363.31|3363.31|0
1650629900000|2022-04-22 12:18:20|3363.27|3363.27|3363.27|3363.27|3363.27|3363.27|3363.27|3363.27|0
1650629940000|2022-04-22 12:19:00|3363.22|3363.22|3363.22|3363.22|3363.22|3363.22|3363.22|3363.22|0
1650629960000|2022-04-22 12:19:20|3363.11|3363.11|3363.11|3363.11|3363.11|3363.11|3363.11|3363.11|0
1650629990000|2022-04-22 12:19:50|3362.44|3362.44|3362.35|3362.35|3362.44|3362.44|3362.35|3362.35|0
1650630010000|2022-04-22 12:20:10|3362.28|3362.28|3361.65|3361.65|3362.28|3362.28|3361.65|3361.65|0
1650630020000|2022-04-22 12:20:20|3361.61|3361.61|3361.61|3361.61|3361.61|3361.61|3361.61|3361.61|0
1650630090000|2022-04-22 12:21:30|3362.15|3362.15|3362.41|3362.41|3362.41|3362.41|3362.15|3362.15|0
1650630110000|2022-04-22 12:21:50|3362.49|3362.49|3362.49|3362.49|3362.49|3362.49|3362.49|3362.49|0
1650630130000|2022-04-22 12:22:10|3362.57|3362.57|3362.57|3362.57|3362.57|3362.57|3362.57|3362.57|0
1650630160000|2022-04-22 12:22:40|3362.9|3362.9|3362.9|3362.9|3362.9|3362.9|3362.9|3362.9|0
1650630170000|2022-04-22 12:22:50|3362.98|3362.98|3362.98|3362.98|3362.98|3362.98|3362.98|3362.98|0
1650630180000|2022-04-22 12:23:00|3362.94|3362.94|3362.94|3362.94|3362.94|3362.94|3362.94|3362.94|0
1650630220000|2022-04-22 12:23:40|3363.02|3363.02|3363.02|3363.02|3363.02|3363.02|3363.02|3363.02|0
1650630230000|2022-04-22 12:23:50|3363.35|3363.35|3363.35|3363.35|3363.35|3363.35|3363.35|3363.35|0
1650630260000|2022-04-22 12:24:20|3363.02|3363.02|3363.02|3363.02|3363.02|3363.02|3363.02|3363.02|0
1650630280000|2022-04-22 12:24:40|3363.06|3363.06|3363.06|3363.06|3363.06|3363.06|3363.06|3363.06|0
1650630330000|2022-04-22 12:25:30|3362.73|3362.73|3362.73|3362.73|3362.73|3362.73|3362.73|3362.73|0
1650630350000|2022-04-22 12:25:50|3361.73|3361.73|3361.73|3361.73|3361.73|3361.73|3361.73|3361.73|0
1650630360000|2022-04-22 12:26:00|3361.9|3361.9|3361.9|3361.9|3361.9|3361.9|3361.9|3361.9|0
1650630370000|2022-04-22 12:26:10|3362.01|3362.01|3362.01|3362.01|3362.01|3362.01|3362.01|3362.01|0
1650630390000|2022-04-22 12:26:30|3362.09|3362.09|3362.63|3362.63|3362.63|3362.63|3362.09|3362.09|0
1650630400000|2022-04-22 12:26:40|3362.96|3362.96|3362.96|3362.96|3362.96|3362.96|3362.96|3362.96|0
1650630420000|2022-04-22 12:27:00|3363.07|3363.07|3362.95|3362.95|3363.07|3363.07|3362.95|3362.95|0
1650630470000|2022-04-22 12:27:50|3362.79|3362.79|3362.79|3362.79|3362.79|3362.79|3362.79|3362.79|0
1650630480000|2022-04-22 12:28:00|3362.94|3362.94|3362.79|3362.79|3362.94|3362.94|3362.69|3362.69|0
1650630500000|2022-04-22 12:28:20|3362.97|3362.97|3362.79|3362.79|3362.97|3362.97|3362.79|3362.79|0
1650630520000|2022-04-22 12:28:40|3362.72|3362.72|3362.64|3362.64|3362.72|3362.72|3362.64|3362.64|0
1650630530000|2022-04-22 12:28:50|3362.68|3362.68|3362.68|3362.68|3362.68|3362.68|3362.68|3362.68|0
1650630570000|2022-04-22 12:29:30|3362.6|3362.6|3362.6|3362.6|3362.6|3362.6|3362.6|3362.6|0
1650630600000|2022-04-22 12:30:00|3362.63|3362.63|3362.67|3362.67|3362.67|3362.67|3362.63|3362.63|0
1650630610000|2022-04-22 12:30:10|3362.71|3362.71|3362.71|3362.71|3362.71|3362.71|3362.71|3362.71|0
1650630620000|2022-04-22 12:30:20|3362.87|3362.87|3362.87|3362.87|3362.87|3362.87|3362.87|3362.87|0
1650630640000|2022-04-22 12:30:40|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|0
1650630660000|2022-04-22 12:31:00|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|3362.58|0
1650630680000|2022-04-22 12:31:20|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|3362.92|0
1650630760000|2022-04-22 12:32:40|3362.99|3362.99|3362.99|3362.99|3362.99|3362.99|3362.99|3362.99|0
1650630770000|2022-04-22 12:32:50|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|3362.66|0
1650630780000|2022-04-22 12:33:00|3362.73|3362.73|3362.73|3362.73|3362.73|3362.73|3362.73|3362.73|0
1650630810000|2022-04-22 12:33:30|3362.76|3362.76|3362.76|3362.76|3362.76|3362.76|3362.76|3362.76|0
1650630860000|2022-04-22 12:34:20|3362.65|3362.65|3362.73|3362.73|3362.73|3362.73|3362.65|3362.65|0
1650630940000|2022-04-22 12:35:40|3362.76|3362.76|3362.71|3362.71|3362.76|3362.76|3362.71|3362.71|0
1650630960000|2022-04-22 12:36:00|3362.81|3362.81|3362.88|3362.88|3362.88|3362.88|3362.76|3362.76|0
1650630970000|2022-04-22 12:36:10|3363.22|3363.22|3363.63|3363.63|3363.63|3363.63|3363.22|3363.22|0
1650630980000|2022-04-22 12:36:20|3363.3|3363.3|3363.3|3363.3|3363.3|3363.3|3363.3|3363.3|0
1650630990000|2022-04-22 12:36:30|3363.37|3363.37|3363.62|3363.62|3363.62|3363.62|3363.37|3363.37|0
1650631020000|2022-04-22 12:37:00|3363.52|3363.52|3363.48|3363.48|3363.52|3363.52|3363.48|3363.48|0
1650631030000|2022-04-22 12:37:10|3363.4|3363.4|3363.3|3363.3|3363.4|3363.4|3363.3|3363.3|0
1650631040000|2022-04-22 12:37:20|3362.96|3362.96|3362.96|3362.96|3362.96|3362.96|3362.96|3362.96|0
1650631120000|2022-04-22 12:38:40|3363.14|3363.14|3363.14|3363.14|3363.14|3363.14|3363.14|3363.14|0
1650631140000|2022-04-22 12:39:00|3363.49|3363.49|3363.49|3363.49|3363.49|3363.49|3363.49|3363.49|0
1650631150000|2022-04-22 12:39:10|3363.6|3363.6|3363.78|3363.78|3363.86|3363.86|3363.6|3363.6|0
1650631200000|2022-04-22 12:40:00|3363.74|3363.74|3363.74|3363.74|3363.74|3363.74|3363.74|3363.74|0
1650631220000|2022-04-22 12:40:20|3363.66|3363.66|3363.33|3363.33|3363.66|3363.66|3363.33|3363.33|0
1650631230000|2022-04-22 12:40:30|3362.97|3362.97|3362.64|3362.64|3362.97|3362.97|3362.64|3362.64|0
1650631250000|2022-04-22 12:40:50|3362.81|3362.81|3362.89|3362.89|3362.89|3362.89|3362.81|3362.81|0
1650631260000|2022-04-22 12:41:00|3362.93|3362.93|3362.93|3362.93|3362.93|3362.93|3362.93|3362.93|0
1650631270000|2022-04-22 12:41:10|3362.88|3362.88|3362.88|3362.88|3362.88|3362.88|3362.88|3362.88|0
1650631320000|2022-04-22 12:42:00|3363.04|3363.04|3362.8|3362.8|3363.04|3363.04|3362.8|3362.8|0
1650631330000|2022-04-22 12:42:10|3362.65|3362.65|3362.65|3362.65|3362.65|3362.65|3362.65|3362.65|0
1650631340000|2022-04-22 12:42:20|3362.49|3362.49|3362.49|3362.49|3362.49|3362.49|3362.49|3362.49|0
1650631380000|2022-04-22 12:43:00|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|0
1650631430000|2022-04-22 12:43:50|3362.64|3362.64|3362.64|3362.64|3362.64|3362.64|3362.64|3362.64|0
1650631440000|2022-04-22 12:44:00|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|3362.82|0
1650631450000|2022-04-22 12:44:10|3362.93|3362.93|3362.79|3362.79|3362.93|3362.93|3362.75|3362.75|0
1650631460000|2022-04-22 12:44:20|3362.59|3362.59|3362.59|3362.59|3362.59|3362.59|3362.59|3362.59|0
1650631500000|2022-04-22 12:45:00|3362.67|3362.67|3362.67|3362.67|3362.67|3362.67|3362.67|3362.67|0
1650631510000|2022-04-22 12:45:10|3363|3363|3363|3363|3363|3363|3363|3363|0
1650631530000|2022-04-22 12:45:30|3362.92|3362.92|3363.59|3363.59|3363.59|3363.59|3362.92|3362.92|0
1650631560000|2022-04-22 12:46:00|3363.25|3363.25|3363.15|3363.15|3363.25|3363.25|3363.15|3363.15|0
1650631580000|2022-04-22 12:46:20|3363.04|3363.04|3363.04|3363.04|3363.04|3363.04|3363.04|3363.04|0
1650631610000|2022-04-22 12:46:50|3362.94|3362.94|3362.94|3362.94|3362.94|3362.94|3362.94|3362.94|0
1650631620000|2022-04-22 12:47:00|3362.78|3362.78|3362.15|3362.15|3362.78|3362.78|3362.08|3362.08|0
1650631630000|2022-04-22 12:47:10|3362.13|3362.13|3362.13|3362.13|3362.13|3362.13|3362.13|3362.13|0
1650631650000|2022-04-22 12:47:30|3362.02|3362.02|3362.02|3362.02|3362.02|3362.02|3362.02|3362.02|0
1650631720000|2022-04-22 12:48:40|3362.13|3362.13|3362.23|3362.23|3362.23|3362.23|3361.88|3361.88|0
1650631730000|2022-04-22 12:48:50|3362.06|3362.06|3362.14|3362.14|3362.14|3362.14|3362.06|3362.06|0
1650631740000|2022-04-22 12:49:00|3361.47|3361.47|3361.57|3361.57|3361.65|3361.65|3361.47|3361.47|0
1650631760000|2022-04-22 12:49:20|3361.5|3361.5|3361.5|3361.5|3361.5|3361.5|3361.5|3361.5|0
1650631800000|2022-04-22 12:50:00|3361.29|3361.29|3361.18|3361.18|3361.29|3361.29|3361.18|3361.18|0
1650631810000|2022-04-22 12:50:10|3361.69|3361.69|3361.85|3361.85|3361.85|3361.85|3361.69|3361.69|0
1650631820000|2022-04-22 12:50:20|3362.16|3362.16|3362.09|3362.09|3362.16|3362.16|3362.09|3362.09|0
1650631830000|2022-04-22 12:50:30|3361.88|3361.88|3361.7|3361.7|3361.88|3361.88|3361.7|3361.7|0
1650631850000|2022-04-22 12:50:50|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|3361.78|0
1650631860000|2022-04-22 12:51:00|3361.88|3361.88|3361.88|3361.88|3361.88|3361.88|3361.88|3361.88|0
1650631880000|2022-04-22 12:51:20|3361.92|3361.92|3361.92|3361.92|3361.92|3361.92|3361.92|3361.92|0
1650631890000|2022-04-22 12:51:30|3361.99|3361.99|3362.07|3362.07|3362.07|3362.07|3361.99|3361.99|0
1650631940000|2022-04-22 12:52:20|3362.14|3362.14|3361.89|3361.89|3362.22|3362.22|3361.89|3361.89|0
1650631950000|2022-04-22 12:52:30|3362.22|3362.22|3362.22|3362.22|3362.22|3362.22|3362.22|3362.22|0
1650631970000|2022-04-22 12:52:50|3362.18|3362.18|3362.12|3362.12|3362.46|3362.46|3362.12|3362.12|0
1650632030000|2022-04-22 12:53:50|3362.19|3362.19|3362.19|3362.19|3362.19|3362.19|3362.19|3362.19|0
1650632160000|2022-04-22 12:56:00|3362.09|3362.09|3362.09|3362.09|3362.09|3362.09|3362.09|3362.09|0
1650632170000|2022-04-22 12:56:10|3361.98|3361.98|3361.98|3361.98|3361.98|3361.98|3361.98|3361.98|0
1650632180000|2022-04-22 12:56:20|3361.67|3361.67|3361.88|3361.88|3361.88|3361.88|3361.67|3361.67|0
1650632210000|2022-04-22 12:56:50|3361.55|3361.55|3361.55|3361.55|3361.55|3361.55|3361.55|3361.55|0
1650632220000|2022-04-22 12:57:00|3360.88|3360.88|3360.88|3360.88|3360.88|3360.88|3360.88|3360.88|0
1650632230000|2022-04-22 12:57:10|3360.55|3360.55|3360.37|3360.37|3360.55|3360.55|3360.37|3360.37|0
1650632240000|2022-04-22 12:57:20|3360.27|3360.27|3360.25|3360.25|3360.35|3360.35|3360.15|3360.15|0
1650632250000|2022-04-22 12:57:30|3360.15|3360.15|3360.35|3360.35|3360.35|3360.35|3360.15|3360.15|0
1650632260000|2022-04-22 12:57:40|3360.27|3360.27|3360.45|3360.45|3360.45|3360.45|3360.27|3360.27|0
1650632270000|2022-04-22 12:57:50|3360.17|3360.17|3359.24|3359.24|3360.17|3360.17|3359.24|3359.24|0
1650632280000|2022-04-22 12:58:00|3359.14|3359.14|3357.29|3357.29|3359.14|3359.14|3357.29|3357.29|0
1650632290000|2022-04-22 12:58:10|3357.25|3357.25|3357.18|3357.18|3357.29|3357.29|3357.18|3357.18|0
1650632300000|2022-04-22 12:58:20|3356.95|3356.95|3357.06|3357.06|3357.06|3357.06|3356.95|3356.95|0
1650632310000|2022-04-22 12:58:30|3356.73|3356.73|3356.73|3356.73|3356.73|3356.73|3356.73|3356.73|0
1650632320000|2022-04-22 12:58:40|3357.06|3357.06|3356.73|3356.73|3357.06|3357.06|3356.73|3356.73|0
1650632330000|2022-04-22 12:58:50|3356.66|3356.66|3356.59|3356.59|3356.66|3356.66|3356.59|3356.59|0
1650632370000|2022-04-22 12:59:30|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|0
1650632380000|2022-04-22 12:59:40|3355.92|3355.92|3355.92|3355.92|3355.92|3355.92|3355.92|3355.92|0
1650632400000|2022-04-22 13:00:00|3355.77|3355.77|3355.69|3355.69|3355.77|3355.77|3355.69|3355.69|0
1650632420000|2022-04-22 13:00:20|3356.02|3356.02|3356.35|3356.35|3356.35|3356.35|3356.02|3356.02|0
1650632460000|2022-04-22 13:01:00|3356.13|3356.13|3355.83|3355.83|3356.13|3356.13|3355.83|3355.83|0
1650632470000|2022-04-22 13:01:10|3355.62|3355.62|3355.58|3355.58|3355.62|3355.62|3355.43|3355.43|0
1650632480000|2022-04-22 13:01:20|3355.7|3355.7|3355.62|3355.62|3355.73|3355.73|3355.62|3355.62|0
1650632500000|2022-04-22 13:01:40|3355.73|3355.73|3356.26|3356.26|3356.26|3356.26|3355.73|3355.73|0
1650632510000|2022-04-22 13:01:50|3356.36|3356.36|3356.28|3356.28|3356.36|3356.36|3356.28|3356.28|0
1650632530000|2022-04-22 13:02:10|3356.35|3356.35|3356.02|3356.02|3356.35|3356.35|3356.02|3356.02|0
1650632560000|2022-04-22 13:02:40|3355.89|3355.89|3356.02|3356.02|3356.02|3356.02|3355.89|3355.89|0
1650632580000|2022-04-22 13:03:00|3355.35|3355.35|3355.35|3355.35|3355.35|3355.35|3355.35|3355.35|0
1650632590000|2022-04-22 13:03:10|3355.27|3355.27|3355.27|3355.27|3355.27|3355.27|3355.27|3355.27|0
1650632610000|2022-04-22 13:03:30|3355.51|3355.51|3355.51|3355.51|3355.51|3355.51|3355.51|3355.51|0
1650632620000|2022-04-22 13:03:40|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|3355.61|0
1650632630000|2022-04-22 13:03:50|3355.71|3355.71|3356.38|3356.38|3356.38|3356.38|3355.71|3355.71|0
1650632640000|2022-04-22 13:04:00|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|3356.26|0
1650632650000|2022-04-22 13:04:10|3356.34|3356.34|3356.34|3356.34|3356.34|3356.34|3356.34|3356.34|0
1650632670000|2022-04-22 13:04:30|3356.23|3356.23|3356.23|3356.23|3356.23|3356.23|3356.23|3356.23|0
1650632740000|2022-04-22 13:05:40|3355.57|3355.57|3355.53|3355.53|3355.57|3355.57|3355.53|3355.53|0
1650632760000|2022-04-22 13:06:00|3355.17|3355.17|3355.17|3355.17|3355.17|3355.17|3355.17|3355.17|0
1650632780000|2022-04-22 13:06:20|3354.5|3354.5|3354.47|3354.47|3354.5|3354.5|3354.47|3354.47|0
1650632830000|2022-04-22 13:07:10|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|0
1650632880000|2022-04-22 13:08:00|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|3354.15|0
1650632900000|2022-04-22 13:08:20|3353.82|3353.82|3353.56|3353.56|3353.82|3353.82|3353.22|3353.22|0
1650632910000|2022-04-22 13:08:30|3353.63|3353.63|3353.97|3353.97|3353.97|3353.97|3353.63|3353.63|0
1650632920000|2022-04-22 13:08:40|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|3353.89|0
1650632940000|2022-04-22 13:09:00|3353.97|3353.97|3354.09|3354.09|3354.09|3354.09|3353.97|3353.97|0
1650633000000|2022-04-22 13:10:00|3354.04|3354.04|3354.16|3354.16|3354.16|3354.16|3354.04|3354.04|0
1650633040000|2022-04-22 13:10:40|3354.12|3354.12|3353.97|3353.97|3354.12|3354.12|3353.97|3353.97|0
1650633060000|2022-04-22 13:11:00|3353.31|3353.31|3353.31|3353.31|3353.31|3353.31|3352.97|3352.97|0
1650633090000|2022-04-22 13:11:30|3353.27|3353.27|3353.27|3353.27|3353.27|3353.27|3353.27|3353.27|0
1650633120000|2022-04-22 13:12:00|3353.1|3353.1|3353.1|3353.1|3353.1|3353.1|3353.1|3353.1|0
1650633130000|2022-04-22 13:12:10|3353|3353|3353.07|3353.07|3353.07|3353.07|3353|3353|0
1650633160000|2022-04-22 13:12:40|3353.15|3353.15|3352.52|3352.52|3353.15|3353.15|3352.52|3352.52|0
1650633170000|2022-04-22 13:12:50|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|0
1650633180000|2022-04-22 13:13:00|3352.22|3352.22|3352.3|3352.3|3352.3|3352.3|3352.22|3352.22|0
1650633200000|2022-04-22 13:13:20|3351.68|3351.68|3351.33|3351.33|3351.68|3351.68|3351.33|3351.33|0
1650633210000|2022-04-22 13:13:30|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|0
1650633220000|2022-04-22 13:13:40|3351.51|3351.51|3351.28|3351.28|3351.51|3351.51|3351.28|3351.28|0
1650633240000|2022-04-22 13:14:00|3351.19|3351.19|3350.53|3350.53|3351.19|3351.19|3350.48|3350.48|0
1650633250000|2022-04-22 13:14:10|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|0
1650633270000|2022-04-22 13:14:30|3350.35|3350.35|3350.02|3350.02|3350.35|3350.35|3350.02|3350.02|0
1650633280000|2022-04-22 13:14:40|3349.84|3349.84|3349.59|3349.59|3349.84|3349.84|3349.59|3349.59|0
1650633300000|2022-04-22 13:15:00|3349.52|3349.52|3349.52|3349.52|3349.52|3349.52|3349.52|3349.52|0
1650633310000|2022-04-22 13:15:10|3349.44|3349.44|3349.36|3349.36|3349.44|3349.44|3349.36|3349.36|0
1650633330000|2022-04-22 13:15:30|3348.79|3348.79|3348.42|3348.42|3348.79|3348.79|3348.42|3348.42|0
1650633340000|2022-04-22 13:15:40|3348.26|3348.26|3348.45|3348.45|3348.45|3348.45|3348.26|3348.26|0
1650633350000|2022-04-22 13:15:50|3348.33|3348.33|3348.13|3348.13|3348.33|3348.33|3348.13|3348.13|0
1650633360000|2022-04-22 13:16:00|3348.03|3348.03|3347.83|3347.83|3348.03|3348.03|3347.83|3347.83|0
1650633370000|2022-04-22 13:16:10|3347.16|3347.16|3347.16|3347.16|3347.16|3347.16|3347.16|3347.16|0
1650633380000|2022-04-22 13:16:20|3347.06|3347.06|3346.81|3346.81|3347.06|3347.06|3346.81|3346.81|0
1650633390000|2022-04-22 13:16:30|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|0
1650633410000|2022-04-22 13:16:50|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|3346.43|0
1650633420000|2022-04-22 13:17:00|3346.61|3346.61|3346.51|3346.51|3346.61|3346.61|3346.25|3346.25|0
1650633440000|2022-04-22 13:17:20|3346.4|3346.4|3345.66|3345.66|3346.4|3346.4|3345.66|3345.66|0
1650633450000|2022-04-22 13:17:30|3345.48|3345.48|3345.74|3345.74|3345.84|3345.84|3345.48|3345.48|0
1650633460000|2022-04-22 13:17:40|3345.51|3345.51|3345.45|3345.45|3345.51|3345.51|3345.37|3345.37|0
1650633470000|2022-04-22 13:17:50|3345.47|3345.47|3345.12|3345.12|3345.47|3345.47|3345.12|3345.12|0
1650633480000|2022-04-22 13:18:00|3345.02|3345.02|3345.04|3345.04|3345.12|3345.12|3345.02|3345.02|0
1650633490000|2022-04-22 13:18:10|3345.06|3345.06|3344.95|3344.95|3345.06|3345.06|3344.9|3344.9|0
1650633500000|2022-04-22 13:18:20|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|0
1650633510000|2022-04-22 13:18:30|3344.58|3344.58|3344.47|3344.47|3344.58|3344.58|3344.47|3344.47|0
1650633520000|2022-04-22 13:18:40|3344.38|3344.38|3344.38|3344.38|3344.38|3344.38|3344.38|3344.38|0
1650633530000|2022-04-22 13:18:50|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|0
1650633600000|2022-04-22 13:20:00|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|3344.51|0
1650633620000|2022-04-22 13:20:20|3344.6|3344.6|3344.7|3344.7|3344.7|3344.7|3344.6|3344.6|0
1650633630000|2022-04-22 13:20:30|3344.6|3344.6|3344.6|3344.6|3344.94|3344.94|3344.6|3344.6|0
1650633640000|2022-04-22 13:20:40|3344.7|3344.7|3344.79|3344.79|3344.79|3344.79|3344.7|3344.7|0
1650633650000|2022-04-22 13:20:50|3344.55|3344.55|3344.47|3344.47|3344.55|3344.55|3344.42|3344.42|0
1650633670000|2022-04-22 13:21:10|3344.31|3344.31|3344.31|3344.31|3344.31|3344.31|3344.31|3344.31|0
1650633680000|2022-04-22 13:21:20|3344.4|3344.4|3344.1|3344.1|3344.4|3344.4|3344.1|3344.1|0
1650633690000|2022-04-22 13:21:30|3344.03|3344.03|3344.03|3344.03|3344.03|3344.03|3344.03|3344.03|0
1650633700000|2022-04-22 13:21:40|3343.36|3343.36|3343.69|3343.69|3343.69|3343.69|3343.36|3343.36|0
1650633710000|2022-04-22 13:21:50|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|0
1650633720000|2022-04-22 13:22:00|3343.72|3343.72|3343.72|3343.72|3343.72|3343.72|3343.72|3343.72|0
1650633740000|2022-04-22 13:22:20|3343.77|3343.77|3343.77|3343.77|3343.77|3343.77|3343.77|3343.77|0
1650633750000|2022-04-22 13:22:30|3344.1|3344.1|3344.25|3344.25|3344.25|3344.25|3344.1|3344.1|0
1650633760000|2022-04-22 13:22:40|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|3344.29|0
1650633770000|2022-04-22 13:22:50|3344.37|3344.37|3344.45|3344.45|3344.45|3344.45|3344.37|3344.37|0
1650633780000|2022-04-22 13:23:00|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|0
1650633790000|2022-04-22 13:23:10|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|3344.63|0
1650633840000|2022-04-22 13:24:00|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|3344.73|0
1650633850000|2022-04-22 13:24:10|3344.84|3344.84|3345.01|3345.01|3345.01|3345.01|3344.84|3344.84|0
1650633900000|2022-04-22 13:25:00|3344.55|3344.55|3345.08|3345.08|3345.08|3345.08|3344.55|3344.55|0
1650633910000|2022-04-22 13:25:10|3344.9|3344.9|3344.9|3344.9|3344.9|3344.9|3344.9|3344.9|0
1650633920000|2022-04-22 13:25:20|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|0
1650633930000|2022-04-22 13:25:30|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|3345.18|0
1650633960000|2022-04-22 13:26:00|3345.51|3345.51|3345.69|3345.69|3345.69|3345.69|3345.34|3345.34|0
1650633970000|2022-04-22 13:26:10|3345.8|3345.8|3345.8|3345.8|3345.8|3345.8|3345.8|3345.8|0
1650633990000|2022-04-22 13:26:30|3346.14|3346.14|3346.34|3346.34|3346.34|3346.34|3346.14|3346.14|0
1650634000000|2022-04-22 13:26:40|3346.39|3346.39|3346.39|3346.39|3346.39|3346.39|3346.39|3346.39|0
1650634010000|2022-04-22 13:26:50|3346.6|3346.6|3346.34|3346.34|3346.68|3346.68|3346.34|3346.34|0
1650634020000|2022-04-22 13:27:00|3346.44|3346.44|3346.44|3346.44|3346.44|3346.44|3346.44|3346.44|0
1650634050000|2022-04-22 13:27:30|3346.55|3346.55|3346.55|3346.55|3346.55|3346.55|3346.55|3346.55|0
1650634060000|2022-04-22 13:27:40|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|0
1650634080000|2022-04-22 13:28:00|3346.86|3346.86|3347.21|3347.21|3347.21|3347.21|3346.86|3346.86|0
1650634100000|2022-04-22 13:28:20|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|0
1650634120000|2022-04-22 13:28:40|3346.99|3346.99|3346.92|3346.92|3346.99|3346.99|3346.92|3346.92|0
1650634180000|2022-04-22 13:29:40|3346.84|3346.84|3346.73|3346.73|3346.84|3346.84|3346.73|3346.73|0
1650634190000|2022-04-22 13:29:50|3346.66|3346.66|3346.33|3346.33|3346.66|3346.66|3346.25|3346.25|0
1650634200000|2022-04-22 13:30:00|3346.12|3346.12|3345.76|3345.76|3346.12|3346.12|3345.76|3345.76|0
1650634210000|2022-04-22 13:30:10|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|0
1650634230000|2022-04-22 13:30:30|3345.91|3345.91|3345.93|3345.93|3346.05|3346.05|3345.91|3345.91|0
1650634240000|2022-04-22 13:30:40|3345.86|3345.86|3346.19|3346.19|3346.19|3346.19|3345.86|3345.86|0
1650634250000|2022-04-22 13:30:50|3345.75|3345.75|3345.67|3345.67|3345.75|3345.75|3345.67|3345.67|0
1650634260000|2022-04-22 13:31:00|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|0
1650634290000|2022-04-22 13:31:30|3345.79|3345.79|3346|3346|3346|3346|3345.79|3345.79|0
1650634300000|2022-04-22 13:31:40|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|0
1650634310000|2022-04-22 13:31:50|3345.83|3345.83|3345.83|3345.83|3345.83|3345.83|3345.79|3345.79|0
1650634330000|2022-04-22 13:32:10|3345.91|3345.91|3345.98|3345.98|3345.98|3345.98|3345.91|3345.91|0
1650634350000|2022-04-22 13:32:30|3346.06|3346.06|3346.06|3346.06|3346.06|3346.06|3346.06|3346.06|0
1650634360000|2022-04-22 13:32:40|3346.1|3346.1|3347.26|3347.26|3347.26|3347.26|3346.1|3346.1|0
1650634370000|2022-04-22 13:32:50|3347.43|3347.43|3347.54|3347.54|3347.54|3347.54|3347.43|3347.43|0
1650634380000|2022-04-22 13:33:00|3347.71|3347.71|3347.66|3347.66|3347.8|3347.8|3347.66|3347.66|0
1650634390000|2022-04-22 13:33:10|3347.99|3347.99|3348.43|3348.43|3348.43|3348.43|3347.82|3347.82|0
1650634410000|2022-04-22 13:33:30|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|0
1650634430000|2022-04-22 13:33:50|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|3348.94|0
1650634440000|2022-04-22 13:34:00|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|0
1650634450000|2022-04-22 13:34:10|3348.79|3348.79|3348.79|3348.79|3348.79|3348.79|3348.79|3348.79|0
1650634460000|2022-04-22 13:34:20|3348.9|3348.9|3348.78|3348.78|3348.9|3348.9|3348.78|3348.78|0
1650634490000|2022-04-22 13:34:50|3349.11|3349.11|3349.2|3349.2|3349.2|3349.2|3349.11|3349.11|0
1650634500000|2022-04-22 13:35:00|3349.1|3349.1|3349.18|3349.18|3349.18|3349.18|3348.84|3348.84|0
1650634510000|2022-04-22 13:35:10|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|0
1650634530000|2022-04-22 13:35:30|3348.74|3348.74|3349.18|3349.18|3349.18|3349.18|3348.64|3348.64|0
1650634540000|2022-04-22 13:35:40|3349.06|3349.06|3349.4|3349.4|3349.4|3349.4|3349.06|3349.06|0
1650634550000|2022-04-22 13:35:50|3349.06|3349.06|3349.4|3349.4|3349.4|3349.4|3349.06|3349.06|0
1650634620000|2022-04-22 13:37:00|3349.65|3349.65|3349.7|3349.7|3349.7|3349.7|3349.65|3349.65|0
1650634640000|2022-04-22 13:37:20|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|3349.65|0
1650634650000|2022-04-22 13:37:30|3349.32|3349.32|3348.65|3348.65|3349.32|3349.32|3348.65|3348.65|0
1650634660000|2022-04-22 13:37:40|3348.79|3348.79|3348.91|3348.91|3348.91|3348.91|3348.79|3348.79|0
1650634670000|2022-04-22 13:37:50|3349.07|3349.07|3348.89|3348.89|3349.07|3349.07|3348.89|3348.89|0
1650634690000|2022-04-22 13:38:10|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|3349.1|0
1650634700000|2022-04-22 13:38:20|3348.68|3348.68|3348.57|3348.57|3348.68|3348.68|3348.57|3348.57|0
1650634740000|2022-04-22 13:39:00|3348.49|3348.49|3349.31|3349.31|3349.42|3349.42|3348.49|3348.49|0
1650634760000|2022-04-22 13:39:20|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|3349.47|0
1650634770000|2022-04-22 13:39:30|3349.26|3349.26|3349.02|3349.02|3349.26|3349.26|3349.02|3349.02|0
1650634780000|2022-04-22 13:39:40|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|0
1650634790000|2022-04-22 13:39:50|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|3348.9|0
1650634800000|2022-04-22 13:40:00|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|3348.57|0
1650634810000|2022-04-22 13:40:10|3348.98|3348.98|3348.98|3348.98|3348.98|3348.98|3348.98|3348.98|0
1650634830000|2022-04-22 13:40:30|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|0
1650634860000|2022-04-22 13:41:00|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|3348.81|0
1650634870000|2022-04-22 13:41:10|3348.84|3348.84|3348.65|3348.65|3348.84|3348.84|3348.65|3348.65|0
1650634890000|2022-04-22 13:41:30|3348.44|3348.44|3348.44|3348.44|3348.44|3348.44|3348.44|3348.44|0
1650634900000|2022-04-22 13:41:40|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|3348.77|0
1650634940000|2022-04-22 13:42:20|3348.88|3348.88|3348.65|3348.65|3348.88|3348.88|3348.65|3348.65|0
1650634960000|2022-04-22 13:42:40|3348.3|3348.3|3347.27|3347.27|3348.3|3348.3|3347.27|3347.27|0
1650634970000|2022-04-22 13:42:50|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|0
1650634980000|2022-04-22 13:43:00|3346.82|3346.82|3346.72|3346.72|3346.82|3346.82|3346.72|3346.72|0
1650634990000|2022-04-22 13:43:10|3346.95|3346.95|3346.62|3346.62|3346.95|3346.95|3346.62|3346.62|0
1650635000000|2022-04-22 13:43:20|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|3346.64|0
1650635010000|2022-04-22 13:43:30|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|0
1650635020000|2022-04-22 13:43:40|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|0
1650635030000|2022-04-22 13:43:50|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|3346.68|0
1650635040000|2022-04-22 13:44:00|3347.01|3347.01|3346.97|3346.97|3347.01|3347.01|3346.87|3346.87|0
1650635050000|2022-04-22 13:44:10|3347.04|3347.04|3346.94|3346.94|3347.04|3347.04|3346.94|3346.94|0
1650635060000|2022-04-22 13:44:20|3346.83|3346.83|3346.17|3346.17|3346.83|3346.83|3346.17|3346.17|0
1650635070000|2022-04-22 13:44:30|3346.28|3346.28|3346.28|3346.28|3346.28|3346.28|3346.28|3346.28|0
1650635080000|2022-04-22 13:44:40|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|3346.7|0
1650635090000|2022-04-22 13:44:50|3346.62|3346.62|3346.7|3346.7|3346.7|3346.7|3346.62|3346.62|0
1650635100000|2022-04-22 13:45:00|3346.5|3346.5|3345.92|3345.92|3346.57|3346.57|3345.92|3345.92|0
1650635110000|2022-04-22 13:45:10|3345.84|3345.84|3348.54|3348.54|3348.91|3348.91|3345.84|3345.84|0
1650635120000|2022-04-22 13:45:20|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|3348.65|0
1650635150000|2022-04-22 13:45:50|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|0
1650635160000|2022-04-22 13:46:00|3348.06|3348.06|3347.43|3347.43|3348.06|3348.06|3347.43|3347.43|0
1650635180000|2022-04-22 13:46:20|3347.77|3347.77|3347.53|3347.53|3347.77|3347.77|3347.53|3347.53|0
1650635190000|2022-04-22 13:46:30|3347.45|3347.45|3347.41|3347.41|3347.45|3347.45|3347.41|3347.41|0
1650635200000|2022-04-22 13:46:40|3347.49|3347.49|3347.82|3347.82|3347.82|3347.82|3347.49|3347.49|0
1650635210000|2022-04-22 13:46:50|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|0
1650635270000|2022-04-22 13:47:50|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|3348.2|0
1650635280000|2022-04-22 13:48:00|3347.87|3347.87|3347.33|3347.33|3347.87|3347.87|3347.33|3347.33|0
1650635290000|2022-04-22 13:48:10|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|0
1650635310000|2022-04-22 13:48:30|3347.46|3347.46|3347.46|3347.46|3347.46|3347.46|3347.46|3347.46|0
1650635330000|2022-04-22 13:48:50|3347.05|3347.05|3347.21|3347.21|3347.21|3347.21|3347.05|3347.05|0
1650635360000|2022-04-22 13:49:20|3347.31|3347.31|3347.52|3347.52|3347.52|3347.52|3347.31|3347.31|0
1650635380000|2022-04-22 13:49:40|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|0
1650635390000|2022-04-22 13:49:50|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|0
1650635400000|2022-04-22 13:50:00|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|0
1650635460000|2022-04-22 13:51:00|3347.48|3347.48|3346.81|3346.81|3347.48|3347.48|3346.81|3346.81|0
1650635470000|2022-04-22 13:51:10|3346.48|3346.48|3346.47|3346.47|3346.69|3346.69|3346.47|3346.47|0
1650635480000|2022-04-22 13:51:20|3346.43|3346.43|3345.89|3345.89|3346.43|3346.43|3345.89|3345.89|0
1650635490000|2022-04-22 13:51:30|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.64|3345.64|0
1650635500000|2022-04-22 13:51:40|3345.86|3345.86|3346.09|3346.09|3346.09|3346.09|3345.86|3345.86|0
1650635510000|2022-04-22 13:51:50|3346.12|3346.12|3346.25|3346.25|3346.25|3346.25|3346.05|3346.05|0
1650635520000|2022-04-22 13:52:00|3346.22|3346.22|3346.29|3346.29|3346.29|3346.29|3346.22|3346.22|0
1650635560000|2022-04-22 13:52:40|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|0
1650635570000|2022-04-22 13:52:50|3346.74|3346.74|3346.74|3346.74|3346.74|3346.74|3346.74|3346.74|0
1650635580000|2022-04-22 13:53:00|3346.91|3346.91|3346.95|3346.95|3346.95|3346.95|3346.91|3346.91|0
1650635600000|2022-04-22 13:53:20|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|3346.87|0
1650635610000|2022-04-22 13:53:30|3346.91|3346.91|3347.01|3347.01|3347.01|3347.01|3346.91|3346.91|0
1650635620000|2022-04-22 13:53:40|3347.13|3347.13|3346.88|3346.88|3347.21|3347.21|3346.88|3346.88|0
1650635630000|2022-04-22 13:53:50|3347.21|3347.21|3347.45|3347.45|3347.45|3347.45|3347.21|3347.21|0
1650635640000|2022-04-22 13:54:00|3347.66|3347.66|3347.66|3347.66|3347.66|3347.66|3347.66|3347.66|0
1650635650000|2022-04-22 13:54:10|3347.58|3347.58|3347.58|3347.58|3347.58|3347.58|3347.58|3347.58|0
1650635660000|2022-04-22 13:54:20|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|0
1650635700000|2022-04-22 13:55:00|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|0
1650635720000|2022-04-22 13:55:20|3347.69|3347.69|3347.1|3347.1|3347.69|3347.69|3347.02|3347.02|0
1650635750000|2022-04-22 13:55:50|3346.99|3346.99|3346.99|3346.99|3346.99|3346.99|3346.99|3346.99|0
1650635760000|2022-04-22 13:56:00|3346.77|3346.77|3346.99|3346.99|3346.99|3346.99|3346.77|3346.77|0
1650635770000|2022-04-22 13:56:10|3346.66|3346.66|3346.54|3346.54|3346.66|3346.66|3346.54|3346.54|0
1650635800000|2022-04-22 13:56:40|3346.71|3346.71|3346.57|3346.57|3346.75|3346.75|3346.57|3346.57|0
1650635840000|2022-04-22 13:57:20|3346.47|3346.47|3346.47|3346.47|3346.47|3346.47|3346.47|3346.47|0
1650635860000|2022-04-22 13:57:40|3346.39|3346.39|3346.29|3346.29|3346.39|3346.39|3346.29|3346.29|0
1650635870000|2022-04-22 13:57:50|3346.12|3346.12|3346.38|3346.38|3346.38|3346.38|3346.12|3346.12|0
1650635880000|2022-04-22 13:58:00|3346.15|3346.15|3346.25|3346.25|3346.25|3346.25|3346.15|3346.15|0
1650635910000|2022-04-22 13:58:30|3346.41|3346.41|3346.61|3346.61|3346.61|3346.61|3346.41|3346.41|0
1650635940000|2022-04-22 13:59:00|3346.5|3346.5|3346.42|3346.42|3346.61|3346.61|3346.42|3346.42|0
1650635950000|2022-04-22 13:59:10|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|3346.34|0
1650635960000|2022-04-22 13:59:20|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|3346.26|0
1650635970000|2022-04-22 13:59:30|3346.47|3346.47|3346.31|3346.31|3346.47|3346.47|3346.31|3346.31|0
1650636000000|2022-04-22 14:00:00|3345.31|3345.31|3344.64|3344.64|3345.31|3345.31|3344.64|3344.64|0
1650636010000|2022-04-22 14:00:10|3345.05|3345.05|3345.74|3345.74|3345.74|3345.74|3345.05|3345.05|0
1650636030000|2022-04-22 14:00:30|3345.67|3345.67|3345.6|3345.6|3345.67|3345.67|3345.6|3345.6|0
1650636040000|2022-04-22 14:00:40|3345.93|3345.93|3346.32|3346.32|3346.42|3346.42|3345.93|3345.93|0
1650636050000|2022-04-22 14:00:50|3346.53|3346.53|3346.37|3346.37|3346.53|3346.53|3346.37|3346.37|0
1650636060000|2022-04-22 14:01:00|3346.45|3346.45|3347.01|3347.01|3347.01|3347.01|3346.45|3346.45|0
1650636070000|2022-04-22 14:01:10|3346.92|3346.92|3346.84|3346.84|3346.92|3346.92|3346.84|3346.84|0
1650636090000|2022-04-22 14:01:30|3346.42|3346.42|3346.11|3346.11|3346.42|3346.42|3345.99|3345.99|0
1650636100000|2022-04-22 14:01:40|3345.95|3345.95|3345.95|3345.95|3345.95|3345.95|3345.95|3345.95|0
1650636120000|2022-04-22 14:02:00|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|3345.76|0
1650636140000|2022-04-22 14:02:20|3345.1|3345.1|3344.68|3344.68|3345.1|3345.1|3344.68|3344.68|0
1650636160000|2022-04-22 14:02:40|3344.66|3344.66|3344.5|3344.5|3344.66|3344.66|3344.5|3344.5|0
1650636170000|2022-04-22 14:02:50|3344.33|3344.33|3344.33|3344.33|3344.33|3344.33|3344.33|3344.33|0
1650636190000|2022-04-22 14:03:10|3344.12|3344.12|3344.04|3344.04|3344.12|3344.12|3344.04|3344.04|0
1650636200000|2022-04-22 14:03:20|3344.08|3344.08|3343.81|3343.81|3344.08|3344.08|3343.81|3343.81|0
1650636210000|2022-04-22 14:03:30|3343.48|3343.48|3342.75|3342.75|3343.48|3343.48|3342.75|3342.75|0
1650636230000|2022-04-22 14:03:50|3342.79|3342.79|3343.53|3343.53|3343.53|3343.53|3342.79|3342.79|0
1650636240000|2022-04-22 14:04:00|3343.64|3343.64|3343.97|3343.97|3343.97|3343.97|3343.64|3343.64|0
1650636250000|2022-04-22 14:04:10|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|3343.87|0
1650636260000|2022-04-22 14:04:20|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|0
1650636290000|2022-04-22 14:04:50|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|3343.86|0
1650636300000|2022-04-22 14:05:00|3343.82|3343.82|3343.64|3343.64|3343.82|3343.82|3343.64|3343.64|0
1650636310000|2022-04-22 14:05:10|3343.68|3343.68|3344.04|3344.04|3344.04|3344.04|3343.68|3343.68|0
1650636320000|2022-04-22 14:05:20|3344.37|3344.37|3344.37|3344.37|3344.37|3344.37|3344.37|3344.37|0
1650636330000|2022-04-22 14:05:30|3344.53|3344.53|3344.66|3344.66|3344.66|3344.66|3343.89|3343.89|0
1650636340000|2022-04-22 14:05:40|3344.68|3344.68|3344.84|3344.84|3344.84|3344.84|3344.68|3344.68|0
1650636350000|2022-04-22 14:05:50|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|3344.92|0
1650636360000|2022-04-22 14:06:00|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|3344.7|0
1650636370000|2022-04-22 14:06:10|3344.77|3344.77|3344.77|3344.77|3344.77|3344.77|3344.77|3344.77|0
1650636380000|2022-04-22 14:06:20|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|3344.87|0
1650636400000|2022-04-22 14:06:40|3345.03|3345.03|3345.11|3345.11|3345.11|3345.11|3345.03|3345.03|0
1650636430000|2022-04-22 14:07:10|3344.7|3344.7|3344.65|3344.65|3344.75|3344.75|3344.65|3344.65|0
1650636460000|2022-04-22 14:07:40|3344.72|3344.72|3345.9|3345.9|3345.9|3345.9|3344.72|3344.72|0
1650636470000|2022-04-22 14:07:50|3345.23|3345.23|3345.23|3345.23|3345.35|3345.35|3345.23|3345.23|0
1650636480000|2022-04-22 14:08:00|3345.13|3345.13|3345.46|3345.46|3345.46|3345.46|3345.13|3345.13|0
1650636500000|2022-04-22 14:08:20|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|3345.38|0
1650636520000|2022-04-22 14:08:40|3345.59|3345.59|3344.85|3344.85|3345.59|3345.59|3344.85|3344.85|0
1650636530000|2022-04-22 14:08:50|3344.64|3344.64|3344.56|3344.56|3344.64|3344.64|3344.48|3344.48|0
1650636540000|2022-04-22 14:09:00|3344.45|3344.45|3344.56|3344.56|3344.56|3344.56|3344.45|3344.45|0
1650636550000|2022-04-22 14:09:10|3344.67|3344.67|3344.72|3344.72|3344.72|3344.72|3344.51|3344.51|0
1650636580000|2022-04-22 14:09:40|3344.93|3344.93|3344.93|3344.93|3344.93|3344.93|3344.93|3344.93|0
1650636600000|2022-04-22 14:10:00|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|3345.26|0
1650636610000|2022-04-22 14:10:10|3344.93|3344.93|3345.26|3345.26|3345.26|3345.26|3344.93|3344.93|0
1650636620000|2022-04-22 14:10:20|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|3345.34|0
1650636630000|2022-04-22 14:10:30|3345.27|3345.27|3345.35|3345.35|3345.35|3345.35|3345.27|3345.27|0
1650636710000|2022-04-22 14:11:50|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|3345.43|0
1650636720000|2022-04-22 14:12:00|3345.58|3345.58|3345.58|3345.58|3345.58|3345.58|3345.58|3345.58|0
1650636750000|2022-04-22 14:12:30|3345.66|3345.66|3345.58|3345.58|3345.66|3345.66|3345.58|3345.58|0
1650636760000|2022-04-22 14:12:40|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|0
1650636820000|2022-04-22 14:13:40|3345.69|3345.69|3345.89|3345.89|3345.89|3345.89|3345.69|3345.69|0
1650636830000|2022-04-22 14:13:50|3345.8|3345.8|3345.88|3345.88|3345.88|3345.88|3345.8|3345.8|0
1650636840000|2022-04-22 14:14:00|3345.55|3345.55|3345.65|3345.65|3345.75|3345.75|3345.55|3345.55|0
1650636850000|2022-04-22 14:14:10|3345.55|3345.55|3345.37|3345.37|3345.55|3345.55|3345.37|3345.37|0
1650636860000|2022-04-22 14:14:20|3345.68|3345.68|3345.68|3345.68|3345.68|3345.68|3345.68|3345.68|0
1650636880000|2022-04-22 14:14:40|3346.01|3346.01|3346.44|3346.44|3346.44|3346.44|3346.01|3346.01|0
1650636890000|2022-04-22 14:14:50|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|0
1650636900000|2022-04-22 14:15:00|3346.95|3346.95|3346.71|3346.71|3346.95|3346.95|3346.71|3346.71|0
1650636910000|2022-04-22 14:15:10|3346.79|3346.79|3347.28|3347.28|3347.28|3347.28|3346.79|3346.79|0
1650636920000|2022-04-22 14:15:20|3347.21|3347.21|3347.1|3347.1|3347.21|3347.21|3347.1|3347.1|0
1650636940000|2022-04-22 14:15:40|3347.44|3347.44|3347.06|3347.06|3347.5|3347.5|3347.06|3347.06|0
1650636950000|2022-04-22 14:15:50|3346.73|3346.73|3347.06|3347.06|3347.06|3347.06|3346.73|3346.73|0
1650636960000|2022-04-22 14:16:00|3346.8|3346.8|3346.82|3346.82|3346.82|3346.82|3346.8|3346.8|0
1650636970000|2022-04-22 14:16:10|3346.9|3346.9|3346.9|3346.9|3346.9|3346.9|3346.9|3346.9|0
1650636980000|2022-04-22 14:16:20|3347.01|3347.01|3347.1|3347.1|3347.1|3347.1|3347.01|3347.01|0
1650637000000|2022-04-22 14:16:40|3347.32|3347.32|3347.32|3347.32|3347.32|3347.32|3347.32|3347.32|0
1650637020000|2022-04-22 14:17:00|3347.39|3347.39|3347.47|3347.47|3347.47|3347.47|3347.39|3347.39|0
1650637030000|2022-04-22 14:17:10|3347.37|3347.37|3347.33|3347.33|3347.37|3347.37|3347.33|3347.33|0
1650637040000|2022-04-22 14:17:20|3347.22|3347.22|3347.01|3347.01|3347.22|3347.22|3347.01|3347.01|0
1650637050000|2022-04-22 14:17:30|3346.91|3346.91|3346.72|3346.72|3346.91|3346.91|3346.72|3346.72|0
1650637060000|2022-04-22 14:17:40|3346.61|3346.61|3345.15|3345.15|3346.61|3346.61|3345.15|3345.15|0
1650637070000|2022-04-22 14:17:50|3344.58|3344.58|3344.1|3344.1|3344.58|3344.58|3344.1|3344.1|0
1650637080000|2022-04-22 14:18:00|3344.02|3344.02|3343.66|3343.66|3344.02|3344.02|3343.51|3343.51|0
1650637090000|2022-04-22 14:18:10|3343.74|3343.74|3343.56|3343.56|3343.9|3343.9|3343.56|3343.56|0
1650637110000|2022-04-22 14:18:30|3343.9|3343.9|3343.7|3343.7|3344|3344|3343.7|3343.7|0
1650637120000|2022-04-22 14:18:40|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|3343.61|0
1650637140000|2022-04-22 14:19:00|3343.53|3343.53|3343.39|3343.39|3343.53|3343.53|3343.39|3343.39|0
1650637170000|2022-04-22 14:19:30|3343.54|3343.54|3343.54|3343.54|3343.54|3343.54|3343.54|3343.54|0
1650637190000|2022-04-22 14:19:50|3343.46|3343.46|3343.54|3343.54|3343.54|3343.54|3343.46|3343.46|0
1650637200000|2022-04-22 14:20:00|3343.62|3343.62|3343.62|3343.62|3343.62|3343.62|3343.62|3343.62|0
1650637210000|2022-04-22 14:20:10|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|3343.01|0
1650637220000|2022-04-22 14:20:20|3342.67|3342.67|3342.67|3342.67|3342.67|3342.67|3342.67|3342.67|0
1650637230000|2022-04-22 14:20:30|3342.6|3342.6|3342.43|3342.43|3342.6|3342.6|3342.43|3342.43|0
1650637240000|2022-04-22 14:20:40|3342.51|3342.51|3342.51|3342.51|3342.51|3342.51|3342.51|3342.51|0
1650637250000|2022-04-22 14:20:50|3342.43|3342.43|3342.1|3342.1|3342.43|3342.43|3342.1|3342.1|0
1650637260000|2022-04-22 14:21:00|3341.97|3341.97|3341.56|3341.56|3341.97|3341.97|3341.56|3341.56|0
1650637270000|2022-04-22 14:21:10|3341.45|3341.45|3341.66|3341.66|3341.66|3341.66|3341.45|3341.45|0
1650637280000|2022-04-22 14:21:20|3342|3342|3341.84|3341.84|3342|3342|3341.84|3341.84|0
1650637290000|2022-04-22 14:21:30|3341.73|3341.73|3341.55|3341.55|3341.73|3341.73|3341.55|3341.55|0
1650637300000|2022-04-22 14:21:40|3341.47|3341.47|3341.47|3341.47|3341.47|3341.47|3341.47|3341.47|0
1650637310000|2022-04-22 14:21:50|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|0
1650637320000|2022-04-22 14:22:00|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|0
1650637330000|2022-04-22 14:22:10|3341.28|3341.28|3341.16|3341.16|3341.28|3341.28|3341.16|3341.16|0
1650637370000|2022-04-22 14:22:50|3341.24|3341.24|3341.78|3341.78|3341.78|3341.78|3341.24|3341.24|0
1650637380000|2022-04-22 14:23:00|3341.88|3341.88|3341.77|3341.77|3341.88|3341.88|3341.77|3341.77|0
1650637390000|2022-04-22 14:23:10|3342.1|3342.1|3342.06|3342.06|3342.1|3342.1|3342.06|3342.06|0
1650637430000|2022-04-22 14:23:50|3341.94|3341.94|3341.94|3341.94|3341.94|3341.94|3341.94|3341.94|0
1650637440000|2022-04-22 14:24:00|3342.02|3342.02|3342.36|3342.36|3342.36|3342.36|3342.02|3342.02|0
1650637450000|2022-04-22 14:24:10|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|0
1650637460000|2022-04-22 14:24:20|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|3342.78|0
1650637480000|2022-04-22 14:24:40|3342.74|3342.74|3342.87|3342.87|3343.08|3343.08|3342.74|3342.74|0
1650637490000|2022-04-22 14:24:50|3342.53|3342.53|3342.53|3342.53|3342.53|3342.53|3342.53|3342.53|0
1650637500000|2022-04-22 14:25:00|3342.74|3342.74|3342.74|3342.74|3342.74|3342.74|3342.74|3342.74|0
1650637560000|2022-04-22 14:26:00|3342.81|3342.81|3342.81|3342.81|3342.81|3342.81|3342.81|3342.81|0
1650637580000|2022-04-22 14:26:20|3343.05|3343.05|3343.26|3343.26|3343.26|3343.26|3343.05|3343.05|0
1650637590000|2022-04-22 14:26:30|3343.59|3343.59|3343.73|3343.73|3344.18|3344.18|3343.59|3343.59|0
1650637620000|2022-04-22 14:27:00|3343.7|3343.7|3343.7|3343.7|3343.7|3343.7|3343.7|3343.7|0
1650637640000|2022-04-22 14:27:20|3343.59|3343.59|3343.48|3343.48|3343.59|3343.59|3343.48|3343.48|0
1650637650000|2022-04-22 14:27:30|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|3343.37|0
1650637700000|2022-04-22 14:28:20|3343.33|3343.33|3343.33|3343.33|3343.33|3343.33|3343.33|3343.33|0
1650637710000|2022-04-22 14:28:30|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|3343.21|0
1650637720000|2022-04-22 14:28:40|3343.14|3343.14|3343.14|3343.14|3343.14|3343.14|3343.14|3343.14|0
1650637730000|2022-04-22 14:28:50|3342.87|3342.87|3342.87|3342.87|3342.87|3342.87|3342.87|3342.87|0
1650637740000|2022-04-22 14:29:00|3342.54|3342.54|3342.76|3342.76|3342.76|3342.76|3342.54|3342.54|0
1650637770000|2022-04-22 14:29:30|3342.43|3342.43|3341.41|3341.41|3342.43|3342.43|3341.41|3341.41|0
1650637780000|2022-04-22 14:29:40|3341.52|3341.52|3341.52|3341.52|3341.52|3341.52|3341.52|3341.52|0
1650637790000|2022-04-22 14:29:50|3341.45|3341.45|3342.07|3342.07|3342.07|3342.07|3341.45|3341.45|0
1650637800000|2022-04-22 14:30:00|3342.11|3342.11|3342.11|3342.11|3342.11|3342.11|3342.11|3342.11|0
1650637820000|2022-04-22 14:30:20|3342.01|3342.01|3342.01|3342.01|3342.06|3342.06|3342.01|3342.01|0
1650637830000|2022-04-22 14:30:30|3342.09|3342.09|3342.05|3342.05|3342.09|3342.09|3342.05|3342.05|0
1650637840000|2022-04-22 14:30:40|3341.92|3341.92|3342.05|3342.05|3342.05|3342.05|3341.92|3341.92|0
1650637850000|2022-04-22 14:30:50|3342.15|3342.15|3341.92|3341.92|3342.15|3342.15|3341.92|3341.92|0
1650637870000|2022-04-22 14:31:10|3341.88|3341.88|3341.8|3341.8|3341.88|3341.88|3341.8|3341.8|0
1650637880000|2022-04-22 14:31:20|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|0
1650637890000|2022-04-22 14:31:30|3341.81|3341.81|3341.76|3341.76|3341.81|3341.81|3341.76|3341.76|0
1650637900000|2022-04-22 14:31:40|3341.62|3341.62|3341.7|3341.7|3341.7|3341.7|3341.62|3341.62|0
1650637910000|2022-04-22 14:31:50|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|0
1650637920000|2022-04-22 14:32:00|3342.12|3342.12|3342.12|3342.12|3342.12|3342.12|3342.12|3342.12|0
1650637930000|2022-04-22 14:32:10|3341.99|3341.99|3341.86|3341.86|3341.99|3341.99|3341.86|3341.86|0
1650637940000|2022-04-22 14:32:20|3341.99|3341.99|3341.83|3341.83|3341.99|3341.99|3341.83|3341.83|0
1650637950000|2022-04-22 14:32:30|3341.73|3341.73|3341.31|3341.31|3341.73|3341.73|3341.31|3341.31|0
1650637960000|2022-04-22 14:32:40|3341.24|3341.24|3341.24|3341.24|3341.24|3341.24|3341.16|3341.16|0
1650637990000|2022-04-22 14:33:10|3341.16|3341.16|3341.05|3341.05|3341.27|3341.27|3341.05|3341.05|0
1650638000000|2022-04-22 14:33:20|3341.15|3341.15|3341.31|3341.31|3341.31|3341.31|3341.15|3341.15|0
1650638030000|2022-04-22 14:33:50|3341.65|3341.65|3341.65|3341.65|3341.65|3341.65|3341.65|3341.65|0
1650638040000|2022-04-22 14:34:00|3341.74|3341.74|3341.77|3341.77|3341.82|3341.82|3341.74|3341.74|0
1650638070000|2022-04-22 14:34:30|3341.99|3341.99|3342.11|3342.11|3342.11|3342.11|3341.99|3341.99|0
1650638110000|2022-04-22 14:35:10|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|3342.04|0
1650638120000|2022-04-22 14:35:20|3341.96|3341.96|3342.06|3342.06|3342.06|3342.06|3341.96|3341.96|0
1650638130000|2022-04-22 14:35:30|3342.13|3342.13|3342.06|3342.06|3342.13|3342.13|3342.06|3342.06|0
1650638140000|2022-04-22 14:35:40|3342.14|3342.14|3342.43|3342.43|3342.43|3342.43|3342.1|3342.1|0
1650638150000|2022-04-22 14:35:50|3342.36|3342.36|3342.47|3342.47|3342.47|3342.47|3342.25|3342.25|0
1650638160000|2022-04-22 14:36:00|3342.14|3342.14|3341.54|3341.54|3342.14|3342.14|3341.21|3341.21|0
1650638170000|2022-04-22 14:36:10|3341.69|3341.69|3341.73|3341.73|3341.73|3341.73|3341.69|3341.69|0
1650638180000|2022-04-22 14:36:20|3342.06|3342.06|3342.14|3342.14|3342.14|3342.14|3341.81|3341.81|0
1650638190000|2022-04-22 14:36:30|3342.23|3342.23|3342.55|3342.55|3342.55|3342.55|3342.23|3342.23|0
1650638210000|2022-04-22 14:36:50|3342.64|3342.64|3342.29|3342.29|3342.68|3342.68|3342.29|3342.29|0
1650638220000|2022-04-22 14:37:00|3342.44|3342.44|3342.35|3342.35|3342.44|3342.44|3342.35|3342.35|0
1650638240000|2022-04-22 14:37:20|3342.5|3342.5|3342.07|3342.07|3342.5|3342.5|3341.96|3341.96|0
1650638250000|2022-04-22 14:37:30|3341.99|3341.99|3341.99|3341.99|3341.99|3341.99|3341.99|3341.99|0
1650638260000|2022-04-22 14:37:40|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|3341.88|0
1650638280000|2022-04-22 14:38:00|3341.93|3341.93|3341.69|3341.69|3341.98|3341.98|3341.65|3341.65|0
1650638290000|2022-04-22 14:38:10|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|3341.77|0
1650638340000|2022-04-22 14:39:00|3341.66|3341.66|3341.56|3341.56|3341.66|3341.66|3341.56|3341.56|0
1650638350000|2022-04-22 14:39:10|3341.23|3341.23|3341.11|3341.11|3341.23|3341.23|3341.11|3341.11|0
1650638360000|2022-04-22 14:39:20|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|0
1650638370000|2022-04-22 14:39:30|3341.11|3341.11|3341.43|3341.43|3341.43|3341.43|3341.11|3341.11|0
1650638380000|2022-04-22 14:39:40|3341.53|3341.53|3341.53|3341.53|3341.53|3341.53|3341.53|3341.53|0
1650638400000|2022-04-22 14:40:00|3341.61|3341.61|3341.61|3341.61|3341.69|3341.69|3341.61|3341.61|0
1650638410000|2022-04-22 14:40:10|3341.94|3341.94|3341.9|3341.9|3341.94|3341.94|3341.9|3341.9|0
1650638430000|2022-04-22 14:40:30|3342.01|3342.01|3341.93|3341.93|3342.01|3342.01|3341.93|3341.93|0
1650638440000|2022-04-22 14:40:40|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|0
1650638460000|2022-04-22 14:41:00|3342.05|3342.05|3341.94|3341.94|3342.05|3342.05|3341.94|3341.94|0
1650638550000|2022-04-22 14:42:30|3342.01|3342.01|3342.01|3342.01|3342.08|3342.08|3342.01|3342.01|0
1650638570000|2022-04-22 14:42:50|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|3341.93|0
1650638580000|2022-04-22 14:43:00|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|0
1650638590000|2022-04-22 14:43:10|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|3342.37|0
1650638600000|2022-04-22 14:43:20|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.16|3342.16|0
1650638620000|2022-04-22 14:43:40|3342.34|3342.34|3342.39|3342.39|3342.39|3342.39|3342.34|3342.34|0
1650638630000|2022-04-22 14:43:50|3342.72|3342.72|3342.62|3342.62|3342.72|3342.72|3342.62|3342.62|0
1650638650000|2022-04-22 14:44:10|3342.54|3342.54|3342.71|3342.71|3342.75|3342.75|3342.54|3342.54|0
1650638660000|2022-04-22 14:44:20|3343.04|3343.04|3343.37|3343.37|3343.37|3343.37|3343.04|3343.04|0
1650638670000|2022-04-22 14:44:30|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|3343.71|0
1650638680000|2022-04-22 14:44:40|3343.88|3343.88|3343.88|3343.88|3343.88|3343.88|3343.88|3343.88|0
1650638700000|2022-04-22 14:45:00|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|0
1650638710000|2022-04-22 14:45:10|3343.22|3343.22|3343.22|3343.22|3343.22|3343.22|3343.22|3343.22|0
1650638730000|2022-04-22 14:45:30|3343.32|3343.32|3343.4|3343.4|3343.4|3343.4|3343.32|3343.32|0
1650638740000|2022-04-22 14:45:40|3343.58|3343.58|3344.59|3344.59|3344.59|3344.59|3343.58|3343.58|0
1650638750000|2022-04-22 14:45:50|3344.69|3344.69|3344.12|3344.12|3344.69|3344.69|3344.12|3344.12|0
1650638760000|2022-04-22 14:46:00|3344.35|3344.35|3344.35|3344.35|3344.35|3344.35|3344.33|3344.33|0
1650638770000|2022-04-22 14:46:10|3344.47|3344.47|3344.64|3344.64|3344.64|3344.64|3344.47|3344.47|0
1650638780000|2022-04-22 14:46:20|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|3344.72|0
1650638790000|2022-04-22 14:46:30|3344.65|3344.65|3344.53|3344.53|3344.65|3344.65|3344.49|3344.49|0
1650638800000|2022-04-22 14:46:40|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|3344.62|0
1650638820000|2022-04-22 14:47:00|3344.95|3344.95|3344.95|3344.95|3344.95|3344.95|3344.95|3344.95|0
1650638830000|2022-04-22 14:47:10|3344.6|3344.6|3344.93|3344.93|3344.93|3344.93|3344.6|3344.6|0
1650638840000|2022-04-22 14:47:20|3344.6|3344.6|3344.6|3344.6|3344.6|3344.6|3344.6|3344.6|0
1650638850000|2022-04-22 14:47:30|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|3344.82|0
1650638860000|2022-04-22 14:47:40|3344.96|3344.96|3344.96|3344.96|3344.96|3344.96|3344.88|3344.88|0
1650638870000|2022-04-22 14:47:50|3344.88|3344.88|3344.55|3344.55|3344.88|3344.88|3344.55|3344.55|0
1650638890000|2022-04-22 14:48:10|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|3344.42|0
1650638920000|2022-04-22 14:48:40|3344.38|3344.38|3344.33|3344.33|3344.38|3344.38|3344.33|3344.33|0
1650638930000|2022-04-22 14:48:50|3344.38|3344.38|3344.49|3344.49|3344.49|3344.49|3344.38|3344.38|0
1650638950000|2022-04-22 14:49:10|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|3344.58|0
1650638980000|2022-04-22 14:49:40|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|3344.66|0
1650638990000|2022-04-22 14:49:50|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|3344.74|0
1650639000000|2022-04-22 14:50:00|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|3344.69|0
1650639010000|2022-04-22 14:50:10|3344.35|3344.35|3344.33|3344.33|3344.35|3344.35|3344.33|3344.33|0
1650639020000|2022-04-22 14:50:20|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|3344.25|0
1650639030000|2022-04-22 14:50:30|3344.21|3344.21|3344.13|3344.13|3344.21|3344.21|3344.13|3344.13|0
1650639040000|2022-04-22 14:50:40|3343.98|3343.98|3343.26|3343.26|3343.98|3343.98|3343.26|3343.26|0
1650639060000|2022-04-22 14:51:00|3343.09|3343.09|3343.16|3343.16|3343.16|3343.16|3343.09|3343.09|0
1650639100000|2022-04-22 14:51:40|3343.12|3343.12|3343.02|3343.02|3343.12|3343.12|3343.02|3343.02|0
1650639120000|2022-04-22 14:52:00|3342.98|3342.98|3342.77|3342.77|3342.98|3342.98|3342.77|3342.77|0
1650639140000|2022-04-22 14:52:20|3342.67|3342.67|3342.57|3342.57|3342.67|3342.67|3342.47|3342.47|0
1650639150000|2022-04-22 14:52:30|3342.55|3342.55|3341.4|3341.4|3342.55|3342.55|3341.4|3341.4|0
1650639160000|2022-04-22 14:52:40|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|0
1650639180000|2022-04-22 14:53:00|3341.13|3341.13|3341.03|3341.03|3341.13|3341.13|3341.03|3341.03|0
1650639190000|2022-04-22 14:53:10|3340.96|3340.96|3340.99|3340.99|3340.99|3340.99|3340.96|3340.96|0
1650639200000|2022-04-22 14:53:20|3340.89|3340.89|3341.15|3341.15|3341.26|3341.26|3340.81|3340.81|0
1650639210000|2022-04-22 14:53:30|3341.03|3341.03|3340.92|3340.92|3341.15|3341.15|3340.92|3340.92|0
1650639230000|2022-04-22 14:53:50|3340.84|3340.84|3340.83|3340.83|3340.84|3340.84|3340.74|3340.74|0
1650639250000|2022-04-22 14:54:10|3340.74|3340.74|3340.62|3340.62|3340.74|3340.74|3340.62|3340.62|0
1650639260000|2022-04-22 14:54:20|3340.4|3340.4|3340.4|3340.4|3340.4|3340.4|3340.4|3340.4|0
1650639270000|2022-04-22 14:54:30|3340.35|3340.35|3340.56|3340.56|3340.56|3340.56|3340.35|3340.35|0
1650639280000|2022-04-22 14:54:40|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|3340.49|0
1650639290000|2022-04-22 14:54:50|3340.6|3340.6|3340.39|3340.39|3340.6|3340.6|3340.39|3340.39|0
1650639300000|2022-04-22 14:55:00|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|3339.72|0
1650639310000|2022-04-22 14:55:10|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|3339.39|0
1650639320000|2022-04-22 14:55:20|3339.18|3339.18|3338.96|3338.96|3339.18|3339.18|3338.96|3338.96|0
1650639350000|2022-04-22 14:55:50|3339.07|3339.07|3339.07|3339.07|3339.07|3339.07|3339.07|3339.07|0
1650639380000|2022-04-22 14:56:20|3339.3|3339.3|3339.48|3339.48|3339.48|3339.48|3339.3|3339.3|0
1650639390000|2022-04-22 14:56:30|3339.51|3339.51|3339.56|3339.56|3339.56|3339.56|3339.51|3339.51|0
1650639420000|2022-04-22 14:57:00|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|3339.64|0
1650639430000|2022-04-22 14:57:10|3339.97|3339.97|3339.93|3339.93|3339.97|3339.97|3339.93|3339.93|0
1650639470000|2022-04-22 14:57:50|3340.01|3340.01|3340.01|3340.01|3340.01|3340.01|3340.01|3340.01|0
1650639490000|2022-04-22 14:58:10|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|3340.23|0
1650639510000|2022-04-22 14:58:30|3339.61|3339.61|3339.58|3339.58|3339.65|3339.65|3339.58|3339.58|0
1650639520000|2022-04-22 14:58:40|3339.54|3339.54|3339.45|3339.45|3339.54|3339.54|3339.45|3339.45|0
1650639530000|2022-04-22 14:58:50|3339.34|3339.34|3339.67|3339.67|3339.67|3339.67|3339.34|3339.34|0
1650639540000|2022-04-22 14:59:00|3339.6|3339.6|3339.6|3339.6|3339.6|3339.6|3339.6|3339.6|0
1650639560000|2022-04-22 14:59:20|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|3339.5|0
1650639600000|2022-04-22 15:00:00|3339.42|3339.42|3339.34|3339.34|3339.42|3339.42|3339.26|3339.26|0
1650639610000|2022-04-22 15:00:10|3339.68|3339.68|3339.68|3339.68|3339.68|3339.68|3339.68|3339.68|0
1650639620000|2022-04-22 15:00:20|3340.22|3340.22|3340.37|3340.37|3340.37|3340.37|3340.22|3340.22|0
1650639630000|2022-04-22 15:00:30|3340.69|3340.69|3340.76|3340.76|3340.76|3340.76|3340.69|3340.69|0
1650639650000|2022-04-22 15:00:50|3340.84|3340.84|3340.88|3340.88|3340.88|3340.88|3340.84|3340.84|0
1650639660000|2022-04-22 15:01:00|3340.79|3340.79|3341.18|3341.18|3341.18|3341.18|3340.79|3340.79|0
1650639670000|2022-04-22 15:01:10|3341.1|3341.1|3341.32|3341.32|3341.32|3341.32|3341.1|3341.1|0
1650639720000|2022-04-22 15:02:00|3341.63|3341.63|3342.07|3342.07|3342.07|3342.07|3341.63|3341.63|0
1650639730000|2022-04-22 15:02:10|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|0
1650639740000|2022-04-22 15:02:20|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|3342.28|0
1650639760000|2022-04-22 15:02:40|3342.32|3342.32|3342.32|3342.32|3342.32|3342.32|3342.32|3342.32|0
1650639770000|2022-04-22 15:02:50|3342.4|3342.4|3342.48|3342.48|3342.48|3342.48|3342.4|3342.4|0
1650639780000|2022-04-22 15:03:00|3342.52|3342.52|3342.58|3342.58|3342.6|3342.6|3342.52|3342.52|0
1650639790000|2022-04-22 15:03:10|3342.68|3342.68|3342.73|3342.73|3342.73|3342.73|3342.68|3342.68|0
1650639800000|2022-04-22 15:03:20|3342.39|3342.39|3342.55|3342.55|3342.55|3342.55|3342.39|3342.39|0
1650639810000|2022-04-22 15:03:30|3342.51|3342.51|3342.74|3342.74|3342.74|3342.74|3342.51|3342.51|0
1650639820000|2022-04-22 15:03:40|3342.85|3342.85|3342.85|3342.85|3342.85|3342.85|3342.85|3342.85|0
1650639830000|2022-04-22 15:03:50|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|3342.77|0
1650639850000|2022-04-22 15:04:10|3342.82|3342.82|3342.94|3342.94|3342.94|3342.94|3342.82|3342.82|0
1650639870000|2022-04-22 15:04:30|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|3343.02|0
1650639880000|2022-04-22 15:04:40|3342.93|3342.93|3342.93|3342.93|3342.93|3342.93|3342.93|3342.93|0
1650639890000|2022-04-22 15:04:50|3342.66|3342.66|3342.66|3342.66|3342.66|3342.66|3342.66|3342.66|0
1650639900000|2022-04-22 15:05:00|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|3342.56|0
1650639920000|2022-04-22 15:05:20|3342.29|3342.29|3341.48|3341.48|3342.29|3342.29|3341.48|3341.48|0
1650639930000|2022-04-22 15:05:30|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|3341.64|0
1650639940000|2022-04-22 15:05:40|3341.43|3341.43|3341.56|3341.56|3341.56|3341.56|3341.43|3341.43|0
1650639950000|2022-04-22 15:05:50|3341.6|3341.6|3341.69|3341.69|3341.69|3341.69|3341.6|3341.6|0
1650639960000|2022-04-22 15:06:00|3342.03|3342.03|3342.03|3342.03|3342.03|3342.03|3342.03|3342.03|0
1650639970000|2022-04-22 15:06:10|3342.1|3342.1|3342.18|3342.18|3342.18|3342.18|3342.1|3342.1|0
1650640000000|2022-04-22 15:06:40|3342.22|3342.22|3342.18|3342.18|3342.22|3342.22|3342.18|3342.18|0
1650640010000|2022-04-22 15:06:50|3342.38|3342.38|3342.38|3342.38|3342.38|3342.38|3342.38|3342.38|0
1650640030000|2022-04-22 15:07:10|3342.42|3342.42|3342.42|3342.42|3342.42|3342.42|3342.42|3342.42|0
1650640050000|2022-04-22 15:07:30|3342.33|3342.33|3342.33|3342.33|3342.33|3342.33|3342.33|3342.33|0
1650640070000|2022-04-22 15:07:50|3342.37|3342.37|3342.33|3342.33|3342.37|3342.37|3342.33|3342.33|0
1650640080000|2022-04-22 15:08:00|3342.2|3342.2|3341.74|3341.74|3342.2|3342.2|3341.74|3341.74|0
1650640090000|2022-04-22 15:08:10|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|3341.79|0
1650640100000|2022-04-22 15:08:20|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|3341.74|0
1650640120000|2022-04-22 15:08:40|3341.7|3341.7|3342.03|3342.03|3342.03|3342.03|3341.7|3341.7|0
1650640130000|2022-04-22 15:08:50|3341.82|3341.82|3341.82|3341.82|3341.82|3341.82|3341.82|3341.82|0
1650640140000|2022-04-22 15:09:00|3341.79|3341.79|3341.99|3341.99|3341.99|3341.99|3341.79|3341.79|0
1650640160000|2022-04-22 15:09:20|3341.77|3341.77|3341.69|3341.69|3341.77|3341.77|3341.69|3341.69|0
1650640170000|2022-04-22 15:09:30|3341.58|3341.58|3341.48|3341.48|3341.58|3341.58|3341.48|3341.48|0
1650640190000|2022-04-22 15:09:50|3341.58|3341.58|3341.6|3341.6|3341.91|3341.91|3341.58|3341.58|0
1650640200000|2022-04-22 15:10:00|3341.7|3341.7|3341.86|3341.86|3341.86|3341.86|3341.6|3341.6|0
1650640210000|2022-04-22 15:10:10|3341.66|3341.66|3341.32|3341.32|3341.66|3341.66|3341.32|3341.32|0
1650640220000|2022-04-22 15:10:20|3341.24|3341.24|3341.04|3341.04|3341.24|3341.24|3341.04|3341.04|0
1650640230000|2022-04-22 15:10:30|3341.15|3341.15|3341.24|3341.24|3341.24|3341.24|3341.15|3341.15|0
1650640240000|2022-04-22 15:10:40|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|3341.32|0
1650640260000|2022-04-22 15:11:00|3341.21|3341.21|3340.47|3340.47|3341.21|3341.21|3340.47|3340.47|0
1650640270000|2022-04-22 15:11:10|3340.81|3340.81|3340.73|3340.73|3340.81|3340.81|3340.73|3340.73|0
1650640280000|2022-04-22 15:11:20|3340.53|3340.53|3340.32|3340.32|3340.53|3340.53|3340.32|3340.32|0
1650640290000|2022-04-22 15:11:30|3340.21|3340.21|3340.05|3340.05|3340.21|3340.21|3340.05|3340.05|0
1650640300000|2022-04-22 15:11:40|3339.97|3339.97|3340.1|3340.1|3340.1|3340.1|3339.88|3339.88|0
1650640340000|2022-04-22 15:12:20|3340.03|3340.03|3340.1|3340.1|3340.1|3340.1|3340.03|3340.03|0
1650640350000|2022-04-22 15:12:30|3340.17|3340.17|3340.17|3340.17|3340.17|3340.17|3340.17|3340.17|0
1650640370000|2022-04-22 15:12:50|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|3340.13|0
1650640390000|2022-04-22 15:13:10|3340|3340|3340|3340|3340|3340|3340|3340|0
1650640400000|2022-04-22 15:13:20|3339.9|3339.9|3339.57|3339.57|3339.9|3339.9|3339.57|3339.57|0
1650640440000|2022-04-22 15:14:00|3339.67|3339.67|3339.67|3339.67|3339.67|3339.67|3339.67|3339.67|0
1650640460000|2022-04-22 15:14:20|3339.34|3339.34|3339.42|3339.42|3339.42|3339.42|3339.34|3339.34|0
1650640470000|2022-04-22 15:14:30|3339.39|3339.39|3339.43|3339.43|3339.43|3339.43|3339.32|3339.32|0
1650640480000|2022-04-22 15:14:40|3339.39|3339.39|3339.46|3339.46|3339.46|3339.46|3339.39|3339.39|0
1650640500000|2022-04-22 15:15:00|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|3339.38|0
1650640530000|2022-04-22 15:15:30|3339.21|3339.21|3339.2|3339.2|3339.21|3339.21|3339.16|3339.16|0
1650640540000|2022-04-22 15:15:40|3339.17|3339.17|3339.2|3339.2|3339.2|3339.2|3339.17|3339.17|0
1650640550000|2022-04-22 15:15:50|3338.86|3338.86|3338.86|3338.86|3338.86|3338.86|3338.86|3338.86|0
1650640560000|2022-04-22 15:16:00|3338.53|3338.53|3338.5|3338.5|3338.53|3338.53|3338.43|3338.43|0
1650640580000|2022-04-22 15:16:20|3338.83|3338.83|3338.83|3338.83|3338.83|3338.83|3338.83|3338.83|0
1650640590000|2022-04-22 15:16:30|3338.91|3338.91|3338.91|3338.91|3338.91|3338.91|3338.91|3338.91|0
1650640600000|2022-04-22 15:16:40|3338.83|3338.83|3338.79|3338.79|3338.83|3338.83|3338.79|3338.79|0
1650640610000|2022-04-22 15:16:50|3338.71|3338.71|3338.71|3338.71|3338.71|3338.71|3338.71|3338.71|0
1650640620000|2022-04-22 15:17:00|3339.05|3339.05|3339.38|3339.38|3339.38|3339.38|3339.05|3339.05|0
1650640650000|2022-04-22 15:17:30|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|3339.25|0
1650640670000|2022-04-22 15:17:50|3339.15|3339.15|3339.15|3339.15|3339.15|3339.15|3339.15|3339.15|0
1650640680000|2022-04-22 15:18:00|3339.03|3339.03|3338.95|3338.95|3339.03|3339.03|3338.95|3338.95|0
1650640700000|2022-04-22 15:18:20|3338.87|3338.87|3338.87|3338.87|3338.87|3338.87|3338.87|3338.87|0
1650640710000|2022-04-22 15:18:30|3338.79|3338.79|3338.79|3338.79|3338.83|3338.83|3338.76|3338.76|0
1650640720000|2022-04-22 15:18:40|3338.7|3338.7|3338.47|3338.47|3338.7|3338.7|3338.36|3338.36|0
1650640730000|2022-04-22 15:18:50|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|3338.13|0
1650640740000|2022-04-22 15:19:00|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|3338.05|0
1650640750000|2022-04-22 15:19:10|3338.01|3338.01|3338.01|3338.01|3338.01|3338.01|3338.01|3338.01|0
1650640760000|2022-04-22 15:19:20|3337.96|3337.96|3337.96|3337.96|3337.96|3337.96|3337.96|3337.96|0
1650640770000|2022-04-22 15:19:30|3338.3|3338.3|3338.3|3338.3|3338.3|3338.3|3338.3|3338.3|0
1650640790000|2022-04-22 15:19:50|3338.25|3338.25|3338.27|3338.27|3338.27|3338.27|3338.25|3338.25|0
1650640800000|2022-04-22 15:20:00|3338.23|3338.23|3338.01|3338.01|3338.23|3338.23|3338.01|3338.01|0
1650640810000|2022-04-22 15:20:10|3337.93|3337.93|3337.93|3337.93|3337.93|3337.93|3337.93|3337.93|0
1650640830000|2022-04-22 15:20:30|3337.85|3337.85|3336.76|3336.76|3337.85|3337.85|3336.76|3336.76|0
1650640850000|2022-04-22 15:20:50|3336.83|3336.83|3336.87|3336.87|3336.87|3336.87|3336.83|3336.83|0
1650640860000|2022-04-22 15:21:00|3337.05|3337.05|3336.53|3336.53|3337.05|3337.05|3336.53|3336.53|0
1650640870000|2022-04-22 15:21:10|3336.45|3336.45|3336.29|3336.29|3336.45|3336.45|3336.29|3336.29|0
1650640880000|2022-04-22 15:21:20|3336.15|3336.15|3336.29|3336.29|3336.36|3336.36|3336.15|3336.15|0
1650640890000|2022-04-22 15:21:30|3336.27|3336.27|3336.16|3336.16|3336.27|3336.27|3336.16|3336.16|0
1650640900000|2022-04-22 15:21:40|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|3336.24|0
1650640910000|2022-04-22 15:21:50|3336.19|3336.19|3336.19|3336.19|3336.19|3336.19|3336.19|3336.19|0
1650640920000|2022-04-22 15:22:00|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|3336.36|0
1650640930000|2022-04-22 15:22:10|3336.26|3336.26|3336.26|3336.26|3336.26|3336.26|3336.26|3336.26|0
1650640960000|2022-04-22 15:22:40|3336.59|3336.59|3336.42|3336.42|3336.93|3336.93|3336.42|3336.42|0
1650640970000|2022-04-22 15:22:50|3336.08|3336.08|3335.98|3335.98|3336.08|3336.08|3335.98|3335.98|0
1650640980000|2022-04-22 15:23:00|3336.09|3336.09|3336.13|3336.13|3336.13|3336.13|3336.02|3336.02|0
1650640990000|2022-04-22 15:23:10|3336.09|3336.09|3336.01|3336.01|3336.09|3336.09|3336.01|3336.01|0
1650641000000|2022-04-22 15:23:20|3335.92|3335.92|3335.77|3335.77|3335.92|3335.92|3335.77|3335.77|0
1650641010000|2022-04-22 15:23:30|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|3335.56|0
1650641020000|2022-04-22 15:23:40|3335.46|3335.46|3335.34|3335.34|3335.46|3335.46|3335.34|3335.34|0
1650641030000|2022-04-22 15:23:50|3335.47|3335.47|3335.54|3335.54|3335.54|3335.54|3335.47|3335.47|0
1650641050000|2022-04-22 15:24:10|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|3335.61|0
1650641060000|2022-04-22 15:24:20|3335.53|3335.53|3335.3|3335.3|3335.53|3335.53|3335.12|3335.12|0
1650641080000|2022-04-22 15:24:40|3335.22|3335.22|3334.92|3334.92|3335.22|3335.22|3334.92|3334.92|0
1650641090000|2022-04-22 15:24:50|3335.13|3335.13|3335.3|3335.3|3335.3|3335.3|3335.11|3335.11|0
1650641100000|2022-04-22 15:25:00|3335.26|3335.26|3334.65|3334.65|3335.26|3335.26|3334.65|3334.65|0
1650641110000|2022-04-22 15:25:10|3334.55|3334.55|3334.77|3334.77|3334.77|3334.77|3334.55|3334.55|0
1650641120000|2022-04-22 15:25:20|3334.59|3334.59|3334.59|3334.59|3334.59|3334.59|3334.59|3334.59|0
1650641130000|2022-04-22 15:25:30|3334.66|3334.66|3334.55|3334.55|3334.66|3334.66|3334.46|3334.46|0
1650641140000|2022-04-22 15:25:40|3334.44|3334.44|3334.44|3334.44|3334.44|3334.44|3334.44|3334.44|0
1650641150000|2022-04-22 15:25:50|3334.52|3334.52|3334.85|3334.85|3334.85|3334.85|3334.52|3334.52|0
1650641160000|2022-04-22 15:26:00|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|0
1650641170000|2022-04-22 15:26:10|3334.47|3334.47|3334.54|3334.54|3334.59|3334.59|3334.47|3334.47|0
1650641200000|2022-04-22 15:26:40|3334.62|3334.62|3334.64|3334.64|3334.64|3334.64|3334.55|3334.55|0
1650641210000|2022-04-22 15:26:50|3334.67|3334.67|3334.59|3334.59|3334.67|3334.67|3334.59|3334.59|0
1650641230000|2022-04-22 15:27:10|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|0
1650641240000|2022-04-22 15:27:20|3335.15|3335.15|3335.15|3335.15|3335.15|3335.15|3335.15|3335.15|0
1650641250000|2022-04-22 15:27:30|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|0
1650641260000|2022-04-22 15:27:40|3334.99|3334.99|3334.99|3334.99|3334.99|3334.99|3334.99|3334.99|0
1650641270000|2022-04-22 15:27:50|3335.2|3335.2|3335.33|3335.33|3335.33|3335.33|3335.16|3335.16|0
1650641280000|2022-04-22 15:28:00|3335.23|3335.23|3335.19|3335.19|3335.23|3335.23|3335.19|3335.19|0
1650641300000|2022-04-22 15:28:20|3335.04|3335.04|3335.04|3335.04|3335.04|3335.04|3335.04|3335.04|0
1650641320000|2022-04-22 15:28:40|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|3334.93|0
1650641330000|2022-04-22 15:28:50|3334.85|3334.85|3334.85|3334.85|3334.85|3334.85|3334.85|3334.85|0
1650641340000|2022-04-22 15:29:00|3334.77|3334.77|3335.2|3335.2|3335.2|3335.2|3334.77|3334.77|0
1650641350000|2022-04-22 15:29:10|3335.17|3335.17|3335.27|3335.27|3335.27|3335.27|3335.17|3335.17|0
1650641360000|2022-04-22 15:29:20|3335.08|3335.08|3335|3335|3335.08|3335.08|3335|3335|0
1650641370000|2022-04-22 15:29:30|3334.82|3334.82|3335.2|3335.2|3335.28|3335.28|3334.45|3334.45|0
1650641380000|2022-04-22 15:29:40|3335.05|3335.05|3334.64|3334.64|3335.05|3335.05|3334.09|3334.09|0
1650641390000|2022-04-22 15:29:50|3334.43|3334.43|3334.91|3334.91|3335.02|3335.02|3334.43|3334.43|0
1650870900000|2022-04-25 07:15:00|3296.94|3296.94|3297.04|3297.04|3297.04|3297.04|3296.94|3296.94|0
1650870910000|2022-04-25 07:15:10|3297.13|3297.13|3298.03|3298.03|3298.03|3298.03|3297.13|3297.13|0
1650870920000|2022-04-25 07:15:20|3299.16|3299.16|3299.38|3299.38|3299.38|3299.38|3299.16|3299.16|0
1650870930000|2022-04-25 07:15:30|3299.31|3299.31|3299.38|3299.38|3299.38|3299.38|3299.31|3299.31|0
1650870940000|2022-04-25 07:15:40|3299.33|3299.33|3299.33|3299.33|3299.33|3299.33|3299.33|3299.33|0
1650870950000|2022-04-25 07:15:50|3299.41|3299.41|3300.83|3300.83|3300.83|3300.83|3299.41|3299.41|0
1650870960000|2022-04-25 07:16:00|3300.9|3300.9|3300.9|3300.9|3300.9|3300.9|3300.9|3300.9|0
1650870970000|2022-04-25 07:16:10|3301.05|3301.05|3301.91|3301.91|3301.91|3301.91|3301.05|3301.05|0
1650870980000|2022-04-25 07:16:20|3302.03|3302.03|3304.36|3304.36|3304.36|3304.36|3301.95|3301.95|0
1650870990000|2022-04-25 07:16:30|3304.31|3304.31|3305|3305|3305|3305|3304.31|3304.31|0
1650871000000|2022-04-25 07:16:40|3305.31|3305.31|3305.62|3305.62|3305.82|3305.82|3305.31|3305.31|0
1650871010000|2022-04-25 07:16:50|3305.52|3305.52|3305.6|3305.6|3305.6|3305.6|3305.52|3305.52|0
1650871020000|2022-04-25 07:17:00|3305.7|3305.7|3305.94|3305.94|3305.94|3305.94|3305.7|3305.7|0
1650871030000|2022-04-25 07:17:10|3306.05|3306.05|3307.98|3307.98|3307.98|3307.98|3306.05|3306.05|0
1650871040000|2022-04-25 07:17:20|3308.07|3308.07|3308.07|3308.07|3308.07|3308.07|3308.07|3308.07|0
1650871050000|2022-04-25 07:17:30|3308.5|3308.5|3309.29|3309.29|3309.29|3309.29|3308.42|3308.42|0
1650871060000|2022-04-25 07:17:40|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|0
1650871070000|2022-04-25 07:17:50|3309.7|3309.7|3309.7|3309.7|3309.7|3309.7|3309.7|3309.7|0
1650871080000|2022-04-25 07:18:00|3309.62|3309.62|3309.34|3309.34|3309.62|3309.62|3309.13|3309.13|0
1650871090000|2022-04-25 07:18:10|3309.14|3309.14|3309.14|3309.14|3309.14|3309.14|3309.14|3309.14|0
1650871110000|2022-04-25 07:18:30|3309.29|3309.29|3309.54|3309.54|3309.74|3309.74|3309.29|3309.29|0
1650871120000|2022-04-25 07:18:40|3309.66|3309.66|3309.66|3309.66|3309.66|3309.66|3309.66|3309.66|0
1650871130000|2022-04-25 07:18:50|3309.88|3309.88|3309.81|3309.81|3309.88|3309.88|3309.81|3309.81|0
1650871140000|2022-04-25 07:19:00|3309.76|3309.76|3309.87|3309.87|3309.87|3309.87|3309.64|3309.64|0
1650871150000|2022-04-25 07:19:10|3311.21|3311.21|3310.95|3310.95|3311.21|3311.21|3310.95|3310.95|0
1650871170000|2022-04-25 07:19:30|3310.9|3310.9|3310.57|3310.57|3310.9|3310.9|3310.57|3310.57|0
1650871180000|2022-04-25 07:19:40|3310.35|3310.35|3309.99|3309.99|3310.35|3310.35|3309.99|3309.99|0
1650871190000|2022-04-25 07:19:50|3309.32|3309.32|3309.19|3309.19|3309.47|3309.47|3309.14|3309.14|0
1650871210000|2022-04-25 07:20:10|3308.53|3308.53|3308.04|3308.04|3308.53|3308.53|3308.04|3308.04|0
1650871220000|2022-04-25 07:20:20|3307.84|3307.84|3307.93|3307.93|3307.93|3307.93|3307.84|3307.84|0
1650871230000|2022-04-25 07:20:30|3307.91|3307.91|3307.87|3307.87|3307.91|3307.91|3307.87|3307.87|0
1650871240000|2022-04-25 07:20:40|3307.94|3307.94|3307.94|3307.94|3307.94|3307.94|3307.94|3307.94|0
1650871260000|2022-04-25 07:21:00|3308.02|3308.02|3308.1|3308.1|3308.1|3308.1|3308.02|3308.02|0
1650871270000|2022-04-25 07:21:10|3309.1|3309.1|3309.2|3309.2|3309.2|3309.2|3309.1|3309.1|0
1650871300000|2022-04-25 07:21:40|3309.25|3309.25|3308.91|3308.91|3309.25|3309.25|3308.91|3308.91|0
1650871320000|2022-04-25 07:22:00|3309.25|3309.25|3309.25|3309.25|3309.25|3309.25|3309.25|3309.25|0
1650871330000|2022-04-25 07:22:10|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|0
1650871340000|2022-04-25 07:22:20|3309.33|3309.33|3309.57|3309.57|3309.57|3309.57|3309.33|3309.33|0
1650871350000|2022-04-25 07:22:30|3310.06|3310.06|3310.06|3310.06|3310.06|3310.06|3310.06|3310.06|0
1650871360000|2022-04-25 07:22:40|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|0
1650871370000|2022-04-25 07:22:50|3309.62|3309.62|3309.55|3309.55|3309.66|3309.66|3309.42|3309.42|0
1650871380000|2022-04-25 07:23:00|3309.5|3309.5|3309.4|3309.4|3309.5|3309.5|3309.4|3309.4|0
1650871390000|2022-04-25 07:23:10|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|0
1650871400000|2022-04-25 07:23:20|3310.25|3310.25|3310.25|3310.25|3310.25|3310.25|3310.25|3310.25|0
1650871410000|2022-04-25 07:23:30|3310.43|3310.43|3310.47|3310.47|3310.47|3310.47|3310.43|3310.43|0
1650871420000|2022-04-25 07:23:40|3310.39|3310.39|3310.49|3310.49|3310.49|3310.49|3310.39|3310.39|0
1650871430000|2022-04-25 07:23:50|3310.28|3310.28|3310.46|3310.46|3310.46|3310.46|3310.28|3310.28|0
1650871440000|2022-04-25 07:24:00|3310.36|3310.36|3310.43|3310.43|3310.43|3310.43|3310.36|3310.36|0
1650871450000|2022-04-25 07:24:10|3310.33|3310.33|3310.33|3310.33|3310.33|3310.33|3310.33|3310.33|0
1650871470000|2022-04-25 07:24:30|3310.4|3310.4|3309.38|3309.38|3310.4|3310.4|3309.38|3309.38|0
1650871480000|2022-04-25 07:24:40|3309.3|3309.3|3309.14|3309.14|3309.47|3309.47|3309.14|3309.14|0
1650871490000|2022-04-25 07:24:50|3309.76|3309.76|3310.23|3310.23|3310.23|3310.23|3309.76|3309.76|0
1650871500000|2022-04-25 07:25:00|3310.43|3310.43|3310.33|3310.33|3310.43|3310.43|3310.33|3310.33|0
1650871510000|2022-04-25 07:25:10|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|0
1650871520000|2022-04-25 07:25:20|3310.56|3310.56|3310.74|3310.74|3310.74|3310.74|3310.56|3310.56|0
1650871530000|2022-04-25 07:25:30|3311.08|3311.08|3310.74|3310.74|3311.08|3311.08|3310.74|3310.74|0
1650871540000|2022-04-25 07:25:40|3310.98|3310.98|3310.31|3310.31|3311.08|3311.08|3310.31|3310.31|0
1650871550000|2022-04-25 07:25:50|3310.62|3310.62|3310.51|3310.51|3310.84|3310.84|3310.51|3310.51|0
1650871560000|2022-04-25 07:26:00|3310.31|3310.31|3310.2|3310.2|3310.31|3310.31|3310.2|3310.2|0
1650871570000|2022-04-25 07:26:10|3309.44|3309.44|3309.31|3309.31|3309.44|3309.44|3308.99|3308.99|0
1650871580000|2022-04-25 07:26:20|3310.28|3310.28|3310.28|3310.28|3310.28|3310.28|3310.28|3310.28|0
1650871590000|2022-04-25 07:26:30|3310.33|3310.33|3310.5|3310.5|3310.5|3310.5|3310.28|3310.28|0
1650871600000|2022-04-25 07:26:40|3310.42|3310.42|3310.21|3310.21|3310.42|3310.42|3310.21|3310.21|0
1650871640000|2022-04-25 07:27:20|3309.59|3309.59|3309.38|3309.38|3309.59|3309.59|3309.38|3309.38|0
1650871660000|2022-04-25 07:27:40|3308.38|3308.38|3308.39|3308.39|3308.39|3308.39|3308.05|3308.05|0
1650871690000|2022-04-25 07:28:10|3308.55|3308.55|3308.55|3308.55|3308.55|3308.55|3308.55|3308.55|0
1650871700000|2022-04-25 07:28:20|3308.88|3308.88|3308.67|3308.67|3308.88|3308.88|3308.67|3308.67|0
1650871780000|2022-04-25 07:29:40|3308|3308|3308|3308|3308|3308|3308|3308|0
1650871790000|2022-04-25 07:29:50|3308.34|3308.34|3308|3308|3308.34|3308.34|3308|3308|0
1650871800000|2022-04-25 07:30:00|3308.08|3308.08|3307.67|3307.67|3308.16|3308.16|3307.67|3307.67|0
1650871810000|2022-04-25 07:30:10|3307.72|3307.72|3306.9|3306.9|3308.17|3308.17|3306.9|3306.9|0
1650871820000|2022-04-25 07:30:20|3306.56|3306.56|3305.72|3305.72|3306.56|3306.56|3305.62|3305.62|0
1650871830000|2022-04-25 07:30:30|3305.49|3305.49|3305.27|3305.27|3305.49|3305.49|3305.16|3305.16|0
1650871840000|2022-04-25 07:30:40|3304.94|3304.94|3305.53|3305.53|3305.6|3305.6|3304.94|3304.94|0
1650871850000|2022-04-25 07:30:50|3305.64|3305.64|3305.12|3305.12|3305.64|3305.64|3305.12|3305.12|0
1650871860000|2022-04-25 07:31:00|3305.23|3305.23|3305.49|3305.49|3305.57|3305.57|3305.23|3305.23|0
1650871870000|2022-04-25 07:31:10|3305.37|3305.37|3305.6|3305.6|3305.6|3305.6|3305.37|3305.37|0
1650871900000|2022-04-25 07:31:40|3305.83|3305.83|3305.92|3305.92|3305.92|3305.92|3305.83|3305.83|0
1650871910000|2022-04-25 07:31:50|3306|3306|3306.28|3306.28|3306.35|3306.35|3305.92|3305.92|0
1650871920000|2022-04-25 07:32:00|3307.61|3307.61|3306.85|3306.85|3307.7|3307.7|3306.8|3306.8|0
1650871930000|2022-04-25 07:32:10|3307|3307|3306.95|3306.95|3307.61|3307.61|3306.95|3306.95|0
1650871940000|2022-04-25 07:32:20|3306.82|3306.82|3306.95|3306.95|3306.95|3306.95|3306.8|3306.8|0
1650871950000|2022-04-25 07:32:30|3306.82|3306.82|3306.58|3306.58|3306.82|3306.82|3306.58|3306.58|0
1650871960000|2022-04-25 07:32:40|3306.43|3306.43|3306.51|3306.51|3306.51|3306.51|3306.43|3306.43|0
1650871980000|2022-04-25 07:33:00|3306.44|3306.44|3305.36|3305.36|3306.44|3306.44|3305.36|3305.36|0
1650871990000|2022-04-25 07:33:10|3305.28|3305.28|3305.02|3305.02|3305.28|3305.28|3305.02|3305.02|0
1650872000000|2022-04-25 07:33:20|3304.95|3304.95|3305.25|3305.25|3305.25|3305.25|3304.95|3304.95|0
1650872010000|2022-04-25 07:33:30|3305.32|3305.32|3305.32|3305.32|3305.32|3305.32|3305.32|3305.32|0
1650872020000|2022-04-25 07:33:40|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|3305.52|0
1650872030000|2022-04-25 07:33:50|3305.45|3305.45|3305.98|3305.98|3305.98|3305.98|3305.45|3305.45|0
1650872050000|2022-04-25 07:34:10|3306.09|3306.09|3306.09|3306.09|3306.09|3306.09|3306.09|3306.09|0
1650872060000|2022-04-25 07:34:20|3305.93|3305.93|3307.49|3307.49|3307.49|3307.49|3305.93|3305.93|0
1650872070000|2022-04-25 07:34:30|3307.33|3307.33|3307.29|3307.29|3307.52|3307.52|3307.29|3307.29|0
1650872080000|2022-04-25 07:34:40|3307.4|3307.4|3307.6|3307.6|3307.6|3307.6|3307.4|3307.4|0
1650872090000|2022-04-25 07:34:50|3307.78|3307.78|3307.78|3307.78|3307.78|3307.78|3307.78|3307.78|0
1650872100000|2022-04-25 07:35:00|3308.12|3308.12|3308.99|3308.99|3308.99|3308.99|3308.12|3308.12|0
1650872110000|2022-04-25 07:35:10|3309.53|3309.53|3309.71|3309.71|3309.71|3309.71|3309.53|3309.53|0
1650872120000|2022-04-25 07:35:20|3310.37|3310.37|3311.11|3311.11|3311.23|3311.23|3310.37|3310.37|0
1650872130000|2022-04-25 07:35:30|3310.78|3310.78|3310.78|3310.78|3310.78|3310.78|3310.78|3310.78|0
1650872140000|2022-04-25 07:35:40|3310.69|3310.69|3310.38|3310.38|3310.76|3310.76|3310.38|3310.38|0
1650872150000|2022-04-25 07:35:50|3310.28|3310.28|3309.92|3309.92|3310.28|3310.28|3309.92|3309.92|0
1650872160000|2022-04-25 07:36:00|3309.76|3309.76|3309.27|3309.27|3309.76|3309.76|3309.27|3309.27|0
1650872210000|2022-04-25 07:36:50|3309.62|3309.62|3308.64|3308.64|3309.62|3309.62|3308.64|3308.64|0
1650872220000|2022-04-25 07:37:00|3308.29|3308.29|3308.29|3308.29|3308.29|3308.29|3308.29|3308.29|0
1650872240000|2022-04-25 07:37:20|3308.22|3308.22|3308.8|3308.8|3308.8|3308.8|3307.99|3307.99|0
1650872250000|2022-04-25 07:37:30|3308.75|3308.75|3308.63|3308.63|3308.75|3308.75|3308.63|3308.63|0
1650872270000|2022-04-25 07:37:50|3308.52|3308.52|3308.37|3308.37|3308.52|3308.52|3308.37|3308.37|0
1650872280000|2022-04-25 07:38:00|3308.28|3308.28|3308.28|3308.28|3308.28|3308.28|3308.28|3308.28|0
1650872330000|2022-04-25 07:38:50|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|0
1650872340000|2022-04-25 07:39:00|3308.13|3308.13|3308.74|3308.74|3308.74|3308.74|3308.13|3308.13|0
1650872350000|2022-04-25 07:39:10|3308.82|3308.82|3308.66|3308.66|3308.82|3308.82|3308.51|3308.51|0
1650872370000|2022-04-25 07:39:30|3308.89|3308.89|3309.31|3309.31|3309.31|3309.31|3308.89|3308.89|0
1650872390000|2022-04-25 07:39:50|3309.23|3309.23|3308.75|3308.75|3309.23|3309.23|3308.75|3308.75|0
1650872440000|2022-04-25 07:40:40|3308.42|3308.42|3308.42|3308.42|3308.42|3308.42|3308.42|3308.42|0
1650872460000|2022-04-25 07:41:00|3308.52|3308.52|3308.29|3308.29|3308.52|3308.52|3308.29|3308.29|0
1650872470000|2022-04-25 07:41:10|3308.37|3308.37|3308.37|3308.37|3308.37|3308.37|3308.37|3308.37|0
1650872490000|2022-04-25 07:41:30|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|0
1650872500000|2022-04-25 07:41:40|3308.58|3308.58|3308.12|3308.12|3308.58|3308.58|3308.12|3308.12|0
1650872510000|2022-04-25 07:41:50|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|0
1650872520000|2022-04-25 07:42:00|3307.96|3307.96|3307.96|3307.96|3307.96|3307.96|3307.96|3307.96|0
1650872550000|2022-04-25 07:42:30|3307.88|3307.88|3307.77|3307.77|3307.88|3307.88|3307.77|3307.77|0
1650872560000|2022-04-25 07:42:40|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|0
1650872570000|2022-04-25 07:42:50|3308.28|3308.28|3307.82|3307.82|3308.28|3308.28|3307.82|3307.82|0
1650872580000|2022-04-25 07:43:00|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|0
1650872590000|2022-04-25 07:43:10|3307.7|3307.7|3307.37|3307.37|3307.7|3307.7|3307.37|3307.37|0
1650872600000|2022-04-25 07:43:20|3307.58|3307.58|3308.11|3308.11|3308.44|3308.44|3307.58|3307.58|0
1650872620000|2022-04-25 07:43:40|3307.9|3307.9|3308.11|3308.11|3308.11|3308.11|3307.9|3307.9|0
1650872630000|2022-04-25 07:43:50|3308.21|3308.21|3308.21|3308.21|3308.21|3308.21|3308.21|3308.21|0
1650872640000|2022-04-25 07:44:00|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|0
1650872650000|2022-04-25 07:44:10|3308.39|3308.39|3307.87|3307.87|3308.39|3308.39|3307.87|3307.87|0
1650872660000|2022-04-25 07:44:20|3307.91|3307.91|3308.43|3308.43|3308.48|3308.48|3307.91|3307.91|0
1650872670000|2022-04-25 07:44:30|3308.58|3308.58|3308.61|3308.61|3308.66|3308.66|3308.58|3308.58|0
1650872680000|2022-04-25 07:44:40|3308.75|3308.75|3308.77|3308.77|3308.85|3308.85|3308.75|3308.75|0
1650872690000|2022-04-25 07:44:50|3309|3309|3309|3309|3309|3309|3309|3309|0
1650872710000|2022-04-25 07:45:10|3308.8|3308.8|3308.13|3308.13|3308.8|3308.8|3308.13|3308.13|0
1650872720000|2022-04-25 07:45:20|3308.06|3308.06|3307.89|3307.89|3308.06|3308.06|3307.89|3307.89|0
1650872730000|2022-04-25 07:45:30|3308.05|3308.05|3308.31|3308.31|3308.46|3308.46|3308.05|3308.05|0
1650872740000|2022-04-25 07:45:40|3308.43|3308.43|3308.31|3308.31|3308.43|3308.43|3308.31|3308.31|0
1650872760000|2022-04-25 07:46:00|3308.44|3308.44|3308.63|3308.63|3308.96|3308.96|3308.43|3308.43|0
1650872780000|2022-04-25 07:46:20|3308.7|3308.7|3309.3|3309.3|3309.3|3309.3|3308.7|3308.7|0
1650872790000|2022-04-25 07:46:30|3309.41|3309.41|3309.24|3309.24|3309.41|3309.41|3309.24|3309.24|0
1650872800000|2022-04-25 07:46:40|3309.06|3309.06|3308.88|3308.88|3309.06|3309.06|3308.88|3308.88|0
1650872810000|2022-04-25 07:46:50|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|0
1650872820000|2022-04-25 07:47:00|3308.56|3308.56|3309.15|3309.15|3309.23|3309.23|3308.56|3308.56|0
1650872830000|2022-04-25 07:47:10|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|3309.07|0
1650872850000|2022-04-25 07:47:30|3308.99|3308.99|3308.91|3308.91|3308.99|3308.99|3308.91|3308.91|0
1650872860000|2022-04-25 07:47:40|3308.84|3308.84|3308.81|3308.81|3308.88|3308.88|3308.7|3308.7|0
1650872870000|2022-04-25 07:47:50|3309.09|3309.09|3308.91|3308.91|3309.09|3309.09|3308.91|3308.91|0
1650872880000|2022-04-25 07:48:00|3309.31|3309.31|3309.31|3309.31|3309.31|3309.31|3309.31|3309.31|0
1650872910000|2022-04-25 07:48:30|3308.98|3308.98|3309.06|3309.06|3309.06|3309.06|3308.98|3308.98|0
1650872930000|2022-04-25 07:48:50|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|3308.94|0
1650872950000|2022-04-25 07:49:10|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|0
1650872980000|2022-04-25 07:49:40|3308.42|3308.42|3308.42|3308.42|3308.42|3308.42|3308.42|3308.42|0
1650872990000|2022-04-25 07:49:50|3307.76|3307.76|3306.97|3306.97|3307.76|3307.76|3306.97|3306.97|0
1650873000000|2022-04-25 07:50:00|3306.73|3306.73|3306.98|3306.98|3306.98|3306.98|3306.73|3306.73|0
1650873020000|2022-04-25 07:50:20|3306.57|3306.57|3303.39|3303.39|3306.57|3306.57|3303.39|3303.39|0
1650873030000|2022-04-25 07:50:30|3303.7|3303.7|3304.1|3304.1|3304.14|3304.14|3303.7|3303.7|0
1650873040000|2022-04-25 07:50:40|3304.77|3304.77|3305.41|3305.41|3305.41|3305.41|3304.77|3304.77|0
1650873050000|2022-04-25 07:50:50|3305.08|3305.08|3304.65|3304.65|3305.08|3305.08|3304.25|3304.25|0
1650873060000|2022-04-25 07:51:00|3304.42|3304.42|3304.35|3304.35|3304.53|3304.53|3304.28|3304.28|0
1650873070000|2022-04-25 07:51:10|3304.18|3304.18|3304|3304|3304.18|3304.18|3303.82|3303.82|0
1650873080000|2022-04-25 07:51:20|3303.96|3303.96|3303.78|3303.78|3303.96|3303.96|3303.78|3303.78|0
1650873110000|2022-04-25 07:51:50|3302.96|3302.96|3302.98|3302.98|3302.98|3302.98|3302.72|3302.72|0
1650873120000|2022-04-25 07:52:00|3302.8|3302.8|3302.72|3302.72|3302.8|3302.8|3302.72|3302.72|0
1650873130000|2022-04-25 07:52:10|3302.61|3302.61|3302.54|3302.54|3302.61|3302.61|3302.54|3302.54|0
1650873150000|2022-04-25 07:52:30|3302.46|3302.46|3302.21|3302.21|3302.46|3302.46|3302.21|3302.21|0
1650873160000|2022-04-25 07:52:40|3302.01|3302.01|3301.82|3301.82|3302.01|3302.01|3301.62|3301.62|0
1650873170000|2022-04-25 07:52:50|3301.72|3301.72|3301.65|3301.65|3301.72|3301.72|3301.65|3301.65|0
1650873180000|2022-04-25 07:53:00|3301.57|3301.57|3299.86|3299.86|3301.7|3301.7|3299.86|3299.86|0
1650873190000|2022-04-25 07:53:10|3299.75|3299.75|3298.99|3298.99|3299.75|3299.75|3298.81|3298.81|0
1650873200000|2022-04-25 07:53:20|3299.02|3299.02|3300.29|3300.29|3300.39|3300.39|3299.02|3299.02|0
1650873210000|2022-04-25 07:53:30|3300.19|3300.19|3300.15|3300.15|3300.19|3300.19|3300.06|3300.06|0
1650873220000|2022-04-25 07:53:40|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|3299.81|0
1650873240000|2022-04-25 07:54:00|3299.71|3299.71|3299.92|3299.92|3299.92|3299.92|3299.71|3299.71|0
1650873260000|2022-04-25 07:54:20|3299.74|3299.74|3299.66|3299.66|3299.74|3299.74|3299.61|3299.61|0
1650873270000|2022-04-25 07:54:30|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|0
1650873280000|2022-04-25 07:54:40|3299.85|3299.85|3299.54|3299.54|3299.85|3299.85|3299.54|3299.54|0
1650873300000|2022-04-25 07:55:00|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|3299.2|0
1650873310000|2022-04-25 07:55:10|3299.31|3299.31|3299.31|3299.31|3299.31|3299.31|3299.31|3299.31|0
1650873320000|2022-04-25 07:55:20|3299.33|3299.33|3299.48|3299.48|3299.48|3299.48|3299.33|3299.33|0
1650873330000|2022-04-25 07:55:30|3299.58|3299.58|3299.58|3299.58|3299.58|3299.58|3299.58|3299.58|0
1650873340000|2022-04-25 07:55:40|3299.82|3299.82|3300.11|3300.11|3300.11|3300.11|3299.82|3299.82|0
1650873360000|2022-04-25 07:56:00|3300.03|3300.03|3299.73|3299.73|3300.03|3300.03|3299.73|3299.73|0
1650873370000|2022-04-25 07:56:10|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|3299.87|0
1650873380000|2022-04-25 07:56:20|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|0
1650873390000|2022-04-25 07:56:30|3298.98|3298.98|3299.05|3299.05|3299.05|3299.05|3298.98|3298.98|0
1650873400000|2022-04-25 07:56:40|3298.38|3298.38|3298.38|3298.38|3298.38|3298.38|3298.38|3298.38|0
1650873410000|2022-04-25 07:56:50|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|0
1650873430000|2022-04-25 07:57:10|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|3297.89|0
1650873440000|2022-04-25 07:57:20|3297.97|3297.97|3297.97|3297.97|3297.97|3297.97|3297.97|3297.97|0
1650873450000|2022-04-25 07:57:30|3297.66|3297.66|3297.58|3297.58|3297.66|3297.66|3297.58|3297.58|0
1650873460000|2022-04-25 07:57:40|3297.49|3297.49|3297.49|3297.49|3297.49|3297.49|3297.49|3297.49|0
1650873470000|2022-04-25 07:57:50|3296.82|3296.82|3297.01|3297.01|3297.01|3297.01|3296.82|3296.82|0
1650873490000|2022-04-25 07:58:10|3296.87|3296.87|3297.01|3297.01|3297.01|3297.01|3296.87|3296.87|0
1650873510000|2022-04-25 07:58:30|3296.87|3296.87|3296.87|3296.87|3296.87|3296.87|3296.87|3296.87|0
1650873530000|2022-04-25 07:58:50|3296.68|3296.68|3296.68|3296.68|3296.68|3296.68|3296.68|3296.68|0
1650873540000|2022-04-25 07:59:00|3296.7|3296.7|3296.7|3296.7|3296.7|3296.7|3296.7|3296.7|0
1650873550000|2022-04-25 07:59:10|3296.6|3296.6|3296.6|3296.6|3296.6|3296.6|3296.6|3296.6|0
1650873560000|2022-04-25 07:59:20|3296.5|3296.5|3296.26|3296.26|3296.5|3296.5|3296.26|3296.26|0
1650873570000|2022-04-25 07:59:30|3295.48|3295.48|3295.48|3295.48|3295.48|3295.48|3295.48|3295.48|0
1650873580000|2022-04-25 07:59:40|3295.07|3295.07|3294.45|3294.45|3295.15|3295.15|3294.45|3294.45|0
1650873590000|2022-04-25 07:59:50|3294.39|3294.39|3294.01|3294.01|3294.39|3294.39|3294.01|3294.01|0
1650873600000|2022-04-25 08:00:00|3293.93|3293.93|3293.22|3293.22|3293.93|3293.93|3293.22|3293.22|0
1650873610000|2022-04-25 08:00:10|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|0
1650873620000|2022-04-25 08:00:20|3292.86|3292.86|3292.38|3292.38|3292.86|3292.86|3292.38|3292.38|0
1650873630000|2022-04-25 08:00:30|3292.54|3292.54|3292.54|3292.54|3292.54|3292.54|3292.54|3292.54|0
1650873650000|2022-04-25 08:00:50|3292.46|3292.46|3292.12|3292.12|3292.46|3292.46|3292.12|3292.12|0
1650873660000|2022-04-25 08:01:00|3292.19|3292.19|3292.31|3292.31|3292.31|3292.31|3291.77|3291.77|0
1650873670000|2022-04-25 08:01:10|3292.23|3292.23|3292.23|3292.23|3292.23|3292.23|3292.23|3292.23|0
1650873710000|2022-04-25 08:01:50|3290.23|3290.23|3290.08|3290.08|3290.23|3290.23|3290.08|3290.08|0
1650873720000|2022-04-25 08:02:00|3290.2|3290.2|3289.83|3289.83|3290.2|3290.2|3289.83|3289.83|0
1650873730000|2022-04-25 08:02:10|3289.51|3289.51|3289.51|3289.51|3289.69|3289.69|3289.51|3289.51|0
1650873740000|2022-04-25 08:02:20|3289.41|3289.41|3289.41|3289.41|3289.41|3289.41|3289.41|3289.41|0
1650873750000|2022-04-25 08:02:30|3289.49|3289.49|3289.57|3289.57|3289.57|3289.57|3289.49|3289.49|0
1650873760000|2022-04-25 08:02:40|3289.34|3289.34|3289.05|3289.05|3289.34|3289.34|3289.05|3289.05|0
1650873770000|2022-04-25 08:02:50|3289|3289|3288.61|3288.61|3289|3289|3288.61|3288.61|0
1650873780000|2022-04-25 08:03:00|3288.33|3288.33|3288.4|3288.4|3288.4|3288.4|3288.33|3288.33|0
1650873790000|2022-04-25 08:03:10|3288.19|3288.19|3288.5|3288.5|3288.5|3288.5|3288.09|3288.09|0
1650873800000|2022-04-25 08:03:20|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|0
1650873840000|2022-04-25 08:04:00|3288.53|3288.53|3288.87|3288.87|3289.2|3289.2|3288.53|3288.53|0
1650873850000|2022-04-25 08:04:10|3289.44|3289.44|3289.75|3289.75|3289.75|3289.75|3289.44|3289.44|0
1650873860000|2022-04-25 08:04:20|3289.82|3289.82|3290.12|3290.12|3290.12|3290.12|3289.82|3289.82|0
1650873870000|2022-04-25 08:04:30|3290.43|3290.43|3290.43|3290.43|3290.43|3290.43|3290.43|3290.43|0
1650873880000|2022-04-25 08:04:40|3290.54|3290.54|3290.34|3290.34|3290.75|3290.75|3290.34|3290.34|0
1650873900000|2022-04-25 08:05:00|3290.67|3290.67|3290.82|3290.82|3290.82|3290.82|3290.67|3290.67|0
1650873930000|2022-04-25 08:05:30|3290.28|3290.28|3289.82|3289.82|3290.28|3290.28|3289.66|3289.66|0
1650873940000|2022-04-25 08:05:40|3289.75|3289.75|3289.75|3289.75|3289.75|3289.75|3289.75|3289.75|0
1650873950000|2022-04-25 08:05:50|3289.59|3289.59|3287.63|3287.63|3289.59|3289.59|3287.63|3287.63|0
1650873960000|2022-04-25 08:06:00|3287.41|3287.41|3287.38|3287.38|3287.41|3287.41|3287.38|3287.38|0
1650873980000|2022-04-25 08:06:20|3287.82|3287.82|3287.82|3287.82|3287.82|3287.82|3287.82|3287.82|0
1650874000000|2022-04-25 08:06:40|3287.75|3287.75|3287.95|3287.95|3287.95|3287.95|3287.75|3287.75|0
1650874020000|2022-04-25 08:07:00|3287.64|3287.64|3287.64|3287.64|3287.64|3287.64|3287.64|3287.64|0
1650874040000|2022-04-25 08:07:20|3287.76|3287.76|3287.68|3287.68|3287.76|3287.76|3287.68|3287.68|0
1650874080000|2022-04-25 08:08:00|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|0
1650874090000|2022-04-25 08:08:10|3287.64|3287.64|3287.64|3287.64|3287.64|3287.64|3287.64|3287.64|0
1650874100000|2022-04-25 08:08:20|3287.51|3287.51|3287.46|3287.46|3287.51|3287.51|3287.46|3287.46|0
1650874110000|2022-04-25 08:08:30|3287.39|3287.39|3287.46|3287.46|3287.46|3287.46|3287.39|3287.39|0
1650874120000|2022-04-25 08:08:40|3287.42|3287.42|3287.4|3287.4|3287.48|3287.48|3287.36|3287.36|0
1650874140000|2022-04-25 08:09:00|3287.73|3287.73|3287.66|3287.66|3287.73|3287.73|3287.66|3287.66|0
1650874150000|2022-04-25 08:09:10|3287.58|3287.58|3287.58|3287.58|3287.58|3287.58|3287.4|3287.4|0
1650874160000|2022-04-25 08:09:20|3286.31|3286.31|3285.91|3285.91|3286.31|3286.31|3285.91|3285.91|0
1650874170000|2022-04-25 08:09:30|3285.83|3285.83|3285.83|3285.83|3285.83|3285.83|3285.83|3285.83|0
1650874180000|2022-04-25 08:09:40|3286.84|3286.84|3286.93|3286.93|3286.93|3286.93|3286.84|3286.84|0
1650874190000|2022-04-25 08:09:50|3287.26|3287.26|3287.44|3287.44|3287.44|3287.44|3286.91|3286.91|0
1650874200000|2022-04-25 08:10:00|3287.33|3287.33|3287.33|3287.33|3287.33|3287.33|3287.33|3287.33|0
1650874230000|2022-04-25 08:10:30|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|0
1650874250000|2022-04-25 08:10:50|3287.51|3287.51|3287.49|3287.49|3287.53|3287.53|3287.49|3287.49|0
1650874260000|2022-04-25 08:11:00|3287.46|3287.46|3287.79|3287.79|3287.79|3287.79|3287.46|3287.46|0
1650874280000|2022-04-25 08:11:20|3287.49|3287.49|3287.49|3287.49|3287.49|3287.49|3287.49|3287.49|0
1650874290000|2022-04-25 08:11:30|3287.38|3287.38|3287.45|3287.45|3287.45|3287.45|3287.38|3287.38|0
1650874300000|2022-04-25 08:11:40|3287.3|3287.3|3285.95|3285.95|3287.3|3287.3|3285.95|3285.95|0
1650874310000|2022-04-25 08:11:50|3286.61|3286.61|3286.57|3286.57|3286.61|3286.61|3286.57|3286.57|0
1650874320000|2022-04-25 08:12:00|3286.48|3286.48|3286.59|3286.59|3286.59|3286.59|3286.37|3286.37|0
1650874330000|2022-04-25 08:12:10|3286.54|3286.54|3286.54|3286.54|3286.54|3286.54|3286.54|3286.54|0
1650874340000|2022-04-25 08:12:20|3286.45|3286.45|3286.33|3286.33|3286.45|3286.45|3286.33|3286.33|0
1650874360000|2022-04-25 08:12:40|3286.43|3286.43|3286.43|3286.43|3286.48|3286.48|3286.43|3286.43|0
1650874370000|2022-04-25 08:12:50|3285.76|3285.76|3285.76|3285.76|3285.76|3285.76|3285.76|3285.76|0
1650874390000|2022-04-25 08:13:10|3285.69|3285.69|3284.95|3284.95|3285.69|3285.69|3284.87|3284.87|0
1650874400000|2022-04-25 08:13:20|3284.91|3284.91|3284.83|3284.83|3284.91|3284.91|3284.83|3284.83|0
1650874420000|2022-04-25 08:13:40|3284.5|3284.5|3284.5|3284.5|3284.5|3284.5|3284.5|3284.5|0
1650874440000|2022-04-25 08:14:00|3284.6|3284.6|3284.5|3284.5|3284.6|3284.6|3284.5|3284.5|0
1650874460000|2022-04-25 08:14:20|3284.42|3284.42|3284.38|3284.38|3284.42|3284.42|3284.38|3284.38|0
1650874470000|2022-04-25 08:14:30|3284.31|3284.31|3284.31|3284.31|3284.31|3284.31|3284.31|3284.31|0
1650874480000|2022-04-25 08:14:40|3284.35|3284.35|3284.39|3284.39|3284.39|3284.39|3284.35|3284.35|0
1650874500000|2022-04-25 08:15:00|3284.5|3284.5|3284.61|3284.61|3284.61|3284.61|3284.5|3284.5|0
1650874520000|2022-04-25 08:15:20|3285.28|3285.28|3285.55|3285.55|3285.55|3285.55|3284.95|3284.95|0
1650874530000|2022-04-25 08:15:30|3285.76|3285.76|3286.38|3286.38|3286.38|3286.38|3285.76|3285.76|0
1650874540000|2022-04-25 08:15:40|3288.06|3288.06|3288.95|3288.95|3289.2|3289.2|3288.06|3288.06|0
1650874550000|2022-04-25 08:15:50|3289.07|3289.07|3289.24|3289.24|3289.24|3289.24|3289.07|3289.07|0
1650874560000|2022-04-25 08:16:00|3289.15|3289.15|3289.15|3289.15|3289.15|3289.15|3289.15|3289.15|0
1650874570000|2022-04-25 08:16:10|3289.48|3289.48|3289.73|3289.73|3289.73|3289.73|3289.44|3289.44|0
1650874580000|2022-04-25 08:16:20|3289.91|3289.91|3290.08|3290.08|3290.08|3290.08|3289.91|3289.91|0
1650874610000|2022-04-25 08:16:50|3290.19|3290.19|3291.66|3291.66|3291.66|3291.66|3290.19|3290.19|0
1650874620000|2022-04-25 08:17:00|3291.7|3291.7|3292.02|3292.02|3292.02|3292.02|3291.7|3291.7|0
1650874640000|2022-04-25 08:17:20|3292.12|3292.12|3292.1|3292.1|3292.12|3292.12|3292.1|3292.1|0
1650874650000|2022-04-25 08:17:30|3292.17|3292.17|3292.17|3292.17|3292.17|3292.17|3292.17|3292.17|0
1650874660000|2022-04-25 08:17:40|3292.3|3292.3|3291.97|3291.97|3292.3|3292.3|3291.97|3291.97|0
1650874700000|2022-04-25 08:18:20|3291.85|3291.85|3291.85|3291.85|3291.85|3291.85|3291.85|3291.85|0
1650874720000|2022-04-25 08:18:40|3292.21|3292.21|3292.39|3292.39|3292.39|3292.39|3292.21|3292.21|0
1650874750000|2022-04-25 08:19:10|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|0
1650874760000|2022-04-25 08:19:20|3292.13|3292.13|3292.19|3292.19|3292.31|3292.31|3292.13|3292.13|0
1650874770000|2022-04-25 08:19:30|3292.1|3292.1|3292.71|3292.71|3292.71|3292.71|3292.1|3292.1|0
1650874790000|2022-04-25 08:19:50|3292.79|3292.79|3292.79|3292.79|3292.79|3292.79|3292.79|3292.79|0
1650874810000|2022-04-25 08:20:10|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|0
1650874820000|2022-04-25 08:20:20|3292.77|3292.77|3293.06|3293.06|3293.06|3293.06|3292.77|3292.77|0
1650874830000|2022-04-25 08:20:30|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|3293.14|0
1650874860000|2022-04-25 08:21:00|3293.18|3293.18|3293.11|3293.11|3293.18|3293.18|3293.11|3293.11|0
1650874880000|2022-04-25 08:21:20|3293.03|3293.03|3293.03|3293.03|3293.03|3293.03|3293.03|3293.03|0
1650874990000|2022-04-25 08:23:10|3293.19|3293.19|3293.19|3293.19|3293.19|3293.19|3293.19|3293.19|0
1650875000000|2022-04-25 08:23:20|3293.29|3293.29|3292.91|3292.91|3293.29|3293.29|3292.91|3292.91|0
1650875010000|2022-04-25 08:23:30|3292.83|3292.83|3292.67|3292.67|3292.83|3292.83|3292.67|3292.67|0
1650875060000|2022-04-25 08:24:20|3292.63|3292.63|3292.63|3292.63|3292.63|3292.63|3292.63|3292.63|0
1650875070000|2022-04-25 08:24:30|3292.55|3292.55|3292.59|3292.59|3292.59|3292.59|3292.55|3292.55|0
1650875110000|2022-04-25 08:25:10|3292.54|3292.54|3293.21|3293.21|3293.21|3293.21|3292.54|3292.54|0
1650875130000|2022-04-25 08:25:30|3293.62|3293.62|3293.83|3293.83|3293.83|3293.83|3293.62|3293.62|0
1650875140000|2022-04-25 08:25:40|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|0
1650875150000|2022-04-25 08:25:50|3294.28|3294.28|3294.49|3294.49|3294.56|3294.56|3294.28|3294.28|0
1650875160000|2022-04-25 08:26:00|3294.63|3294.63|3294.85|3294.85|3294.85|3294.85|3294.63|3294.63|0
1650875170000|2022-04-25 08:26:10|3294.96|3294.96|3294.96|3294.96|3294.96|3294.96|3294.96|3294.96|0
1650875190000|2022-04-25 08:26:30|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|0
1650875210000|2022-04-25 08:26:50|3294.93|3294.93|3294.86|3294.86|3294.93|3294.93|3294.86|3294.86|0
1650875230000|2022-04-25 08:27:10|3295.53|3295.53|3295.73|3295.73|3295.73|3295.73|3295.4|3295.4|0
1650875250000|2022-04-25 08:27:30|3295.71|3295.71|3295.69|3295.69|3295.71|3295.71|3295.69|3295.69|0
1650875260000|2022-04-25 08:27:40|3295.77|3295.77|3295.34|3295.34|3295.77|3295.77|3295.34|3295.34|0
1650875270000|2022-04-25 08:27:50|3295.16|3295.16|3295.16|3295.16|3295.16|3295.16|3295.16|3295.16|0
1650875290000|2022-04-25 08:28:10|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|0
1650875310000|2022-04-25 08:28:30|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|3295.5|0
1650875330000|2022-04-25 08:28:50|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|0
1650875340000|2022-04-25 08:29:00|3295.32|3295.32|3295.34|3295.34|3295.34|3295.34|3295.32|3295.32|0
1650875370000|2022-04-25 08:29:30|3295.29|3295.29|3294.95|3294.95|3295.29|3295.29|3294.95|3294.95|0
1650875380000|2022-04-25 08:29:40|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|3295.29|0
1650875400000|2022-04-25 08:30:00|3295.08|3295.08|3295.08|3295.08|3295.08|3295.08|3295.08|3295.08|0
1650875410000|2022-04-25 08:30:10|3295.41|3295.41|3295.41|3295.41|3295.41|3295.41|3295.41|3295.41|0
1650875420000|2022-04-25 08:30:20|3295.08|3295.08|3295.08|3295.08|3295.08|3295.08|3295.08|3295.08|0
1650875440000|2022-04-25 08:30:40|3295.19|3295.19|3295.15|3295.15|3295.19|3295.19|3295.07|3295.07|0
1650875450000|2022-04-25 08:30:50|3295.17|3295.17|3296|3296|3296.03|3296.03|3295.17|3295.17|0
1650875460000|2022-04-25 08:31:00|3296.1|3296.1|3296.45|3296.45|3296.53|3296.53|3296.1|3296.1|0
1650875470000|2022-04-25 08:31:10|3296.52|3296.52|3296.56|3296.56|3296.56|3296.56|3296.52|3296.52|0
1650875480000|2022-04-25 08:31:20|3296.77|3296.77|3296.45|3296.45|3296.86|3296.86|3296.45|3296.45|0
1650875510000|2022-04-25 08:31:50|3296.52|3296.52|3296.7|3296.7|3296.7|3296.7|3296.52|3296.52|0
1650875530000|2022-04-25 08:32:10|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|3296.78|0
1650875540000|2022-04-25 08:32:20|3296.82|3296.82|3296.94|3296.94|3296.94|3296.94|3296.82|3296.82|0
1650875550000|2022-04-25 08:32:30|3297.01|3297.01|3298.57|3298.57|3298.57|3298.57|3297.01|3297.01|0
1650875560000|2022-04-25 08:32:40|3298.46|3298.46|3298.46|3298.46|3298.46|3298.46|3298.46|3298.46|0
1650875570000|2022-04-25 08:32:50|3298.59|3298.59|3298.36|3298.36|3298.59|3298.59|3298.36|3298.36|0
1650875580000|2022-04-25 08:33:00|3298.25|3298.25|3298.33|3298.33|3298.33|3298.33|3298.25|3298.25|0
1650875590000|2022-04-25 08:33:10|3298.28|3298.28|3298.28|3298.28|3298.28|3298.28|3298.28|3298.28|0
1650875630000|2022-04-25 08:33:50|3298.33|3298.33|3297.66|3297.66|3298.33|3298.33|3297.66|3297.66|0
1650875640000|2022-04-25 08:34:00|3297.51|3297.51|3297.51|3297.51|3297.51|3297.51|3297.39|3297.39|0
1650875650000|2022-04-25 08:34:10|3297.49|3297.49|3297.54|3297.54|3297.58|3297.58|3297.44|3297.44|0
1650875710000|2022-04-25 08:35:10|3297.41|3297.41|3297.34|3297.34|3297.41|3297.41|3297.34|3297.34|0
1650875720000|2022-04-25 08:35:20|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|0
1650875750000|2022-04-25 08:35:50|3297.83|3297.83|3298.02|3298.02|3298.02|3298.02|3297.83|3297.83|0
1650875810000|2022-04-25 08:36:50|3297.9|3297.9|3297.9|3297.9|3297.9|3297.9|3297.9|3297.9|0
1650875820000|2022-04-25 08:37:00|3298.06|3298.06|3298.18|3298.18|3298.18|3298.18|3298.06|3298.06|0
1650875870000|2022-04-25 08:37:50|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|3298.31|0
1650875880000|2022-04-25 08:38:00|3298.23|3298.23|3298.23|3298.23|3298.23|3298.23|3298.23|3298.23|0
1650875890000|2022-04-25 08:38:10|3298.43|3298.43|3299.42|3299.42|3299.42|3299.42|3298.43|3298.43|0
1650875910000|2022-04-25 08:38:30|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|0
1650875920000|2022-04-25 08:38:40|3299.71|3299.71|3299.71|3299.71|3299.71|3299.71|3299.71|3299.71|0
1650875930000|2022-04-25 08:38:50|3299.79|3299.79|3299.79|3299.79|3299.79|3299.79|3299.79|3299.79|0
1650875940000|2022-04-25 08:39:00|3299.87|3299.87|3299.95|3299.95|3299.95|3299.95|3299.87|3299.87|0
1650875960000|2022-04-25 08:39:20|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|0
1650875980000|2022-04-25 08:39:40|3300.39|3300.39|3302.31|3302.31|3302.44|3302.44|3300.39|3300.39|0
1650875990000|2022-04-25 08:39:50|3302.21|3302.21|3301.88|3301.88|3302.21|3302.21|3301.88|3301.88|0
1650876000000|2022-04-25 08:40:00|3301.67|3301.67|3301.54|3301.54|3301.67|3301.67|3301.45|3301.45|0
1650876010000|2022-04-25 08:40:10|3301.3|3301.3|3300.84|3300.84|3301.3|3301.3|3300.84|3300.84|0
1650876040000|2022-04-25 08:40:40|3300.93|3300.93|3301.14|3301.14|3301.14|3301.14|3300.93|3300.93|0
1650876050000|2022-04-25 08:40:50|3301.07|3301.07|3300.99|3300.99|3301.07|3301.07|3300.99|3300.99|0
1650876060000|2022-04-25 08:41:00|3301.09|3301.09|3301.33|3301.33|3301.33|3301.33|3301.06|3301.06|0
1650876090000|2022-04-25 08:41:30|3301.41|3301.41|3301.23|3301.23|3301.41|3301.41|3301.23|3301.23|0
1650876100000|2022-04-25 08:41:40|3301.13|3301.13|3301.13|3301.13|3301.24|3301.24|3301.13|3301.13|0
1650876120000|2022-04-25 08:42:00|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|0
1650876140000|2022-04-25 08:42:20|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|0
1650876150000|2022-04-25 08:42:30|3301.08|3301.08|3301.03|3301.03|3301.08|3301.08|3301.03|3301.03|0
1650876160000|2022-04-25 08:42:40|3301.11|3301.11|3301.08|3301.08|3301.13|3301.13|3301.08|3301.08|0
1650876170000|2022-04-25 08:42:50|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|0
1650876190000|2022-04-25 08:43:10|3301.05|3301.05|3301.05|3301.05|3301.05|3301.05|3300.98|3300.98|0
1650876200000|2022-04-25 08:43:20|3301.03|3301.03|3301.05|3301.05|3301.05|3301.05|3301.03|3301.03|0
1650876210000|2022-04-25 08:43:30|3300.79|3300.79|3300.79|3300.79|3300.79|3300.79|3300.79|3300.79|0
1650876240000|2022-04-25 08:44:00|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|0
1650876250000|2022-04-25 08:44:10|3300.95|3300.95|3300.83|3300.83|3300.95|3300.95|3300.83|3300.83|0
1650876260000|2022-04-25 08:44:20|3300.93|3300.93|3301.02|3301.02|3301.02|3301.02|3300.93|3300.93|0
1650876280000|2022-04-25 08:44:40|3300.69|3300.69|3300.86|3300.86|3301.02|3301.02|3300.69|3300.69|0
1650876300000|2022-04-25 08:45:00|3300.89|3300.89|3300.84|3300.84|3300.89|3300.89|3300.84|3300.84|0
1650876320000|2022-04-25 08:45:20|3300.51|3300.51|3300.51|3300.51|3300.51|3300.51|3300.51|3300.51|0
1650876340000|2022-04-25 08:45:40|3300.55|3300.55|3300.53|3300.53|3300.55|3300.55|3300.53|3300.53|0
1650876350000|2022-04-25 08:45:50|3300.2|3300.2|3298.88|3298.88|3300.2|3300.2|3298.88|3298.88|0
1650876360000|2022-04-25 08:46:00|3299.02|3299.02|3298.01|3298.01|3299.02|3299.02|3298.01|3298.01|0
1650876370000|2022-04-25 08:46:10|3298.06|3298.06|3297.81|3297.81|3298.06|3298.06|3297.81|3297.81|0
1650876380000|2022-04-25 08:46:20|3296.14|3296.14|3295.99|3295.99|3296.14|3296.14|3295.99|3295.99|0
1650876400000|2022-04-25 08:46:40|3295.92|3295.92|3295.94|3295.94|3295.94|3295.94|3295.92|3295.92|0
1650876410000|2022-04-25 08:46:50|3295.28|3295.28|3295.05|3295.05|3295.28|3295.28|3295.05|3295.05|0
1650876420000|2022-04-25 08:47:00|3295.07|3295.07|3295.07|3295.07|3295.1|3295.1|3295.07|3295.07|0
1650876430000|2022-04-25 08:47:10|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|0
1650876440000|2022-04-25 08:47:20|3294.63|3294.63|3295.2|3295.2|3296.12|3296.12|3294.63|3294.63|0
1650876460000|2022-04-25 08:47:40|3294.49|3294.49|3294.16|3294.16|3294.49|3294.49|3294.16|3294.16|0
1650876470000|2022-04-25 08:47:50|3294.1|3294.1|3294.02|3294.02|3294.1|3294.1|3294.02|3294.02|0
1650876480000|2022-04-25 08:48:00|3293.94|3293.94|3293.94|3293.94|3293.94|3293.94|3293.94|3293.94|0
1650876490000|2022-04-25 08:48:10|3294.02|3294.02|3294.02|3294.02|3294.02|3294.02|3294.02|3294.02|0
1650876500000|2022-04-25 08:48:20|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|0
1650876520000|2022-04-25 08:48:40|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|0
1650876530000|2022-04-25 08:48:50|3293.09|3293.09|3292.76|3292.76|3293.09|3293.09|3292.76|3292.76|0
1650876540000|2022-04-25 08:49:00|3292.62|3292.62|3292.51|3292.51|3292.62|3292.62|3292.51|3292.51|0
1650876550000|2022-04-25 08:49:10|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|0
1650876570000|2022-04-25 08:49:30|3292.55|3292.55|3292.63|3292.63|3292.63|3292.63|3292.55|3292.55|0
1650876580000|2022-04-25 08:49:40|3292.5|3292.5|3292.59|3292.59|3292.59|3292.59|3292.5|3292.5|0
1650876590000|2022-04-25 08:49:50|3292.43|3292.43|3291.58|3291.58|3292.43|3292.43|3291.58|3291.58|0
1650876600000|2022-04-25 08:50:00|3291.94|3291.94|3291.58|3291.58|3291.94|3291.94|3291.58|3291.58|0
1650876610000|2022-04-25 08:50:10|3291.76|3291.76|3291.76|3291.76|3291.76|3291.76|3291.76|3291.76|0
1650876620000|2022-04-25 08:50:20|3291.58|3291.58|3291.58|3291.58|3291.58|3291.58|3291.58|3291.58|0
1650876640000|2022-04-25 08:50:40|3291.47|3291.47|3291.11|3291.11|3291.47|3291.47|3291.11|3291.11|0
1650876660000|2022-04-25 08:51:00|3289.89|3289.89|3289.78|3289.78|3289.89|3289.89|3289.67|3289.67|0
1650876670000|2022-04-25 08:51:10|3289.7|3289.7|3289.74|3289.74|3289.74|3289.74|3289.7|3289.7|0
1650876680000|2022-04-25 08:51:20|3289.59|3289.59|3289.59|3289.59|3289.59|3289.59|3289.59|3289.59|0
1650876690000|2022-04-25 08:51:30|3289.63|3289.63|3289.63|3289.63|3289.63|3289.63|3289.63|3289.63|0
1650876700000|2022-04-25 08:51:40|3289.39|3289.39|3289.28|3289.28|3289.39|3289.39|3289.28|3289.28|0
1650876710000|2022-04-25 08:51:50|3289.21|3289.21|3289.21|3289.21|3289.21|3289.21|3289.21|3289.21|0
1650876720000|2022-04-25 08:52:00|3289.25|3289.25|3289.29|3289.29|3289.29|3289.29|3289.21|3289.21|0
1650876750000|2022-04-25 08:52:30|3289.18|3289.18|3289.02|3289.02|3289.18|3289.18|3289.02|3289.02|0
1650876760000|2022-04-25 08:52:40|3288.9|3288.9|3288.71|3288.71|3289.02|3289.02|3288.71|3288.71|0
1650876810000|2022-04-25 08:53:30|3288.92|3288.92|3288.92|3288.92|3288.92|3288.92|3288.92|3288.92|0
1650876820000|2022-04-25 08:53:40|3289.12|3289.12|3289.12|3289.12|3289.12|3289.12|3289.12|3289.12|0
1650876830000|2022-04-25 08:53:50|3289.33|3289.33|3289.33|3289.33|3289.33|3289.33|3289.33|3289.33|0
1650876840000|2022-04-25 08:54:00|3289.17|3289.17|3289.17|3289.17|3289.17|3289.17|3289.17|3289.17|0
1650876850000|2022-04-25 08:54:10|3289.1|3289.1|3289.17|3289.17|3289.17|3289.17|3289.1|3289.1|0
1650876860000|2022-04-25 08:54:20|3288.84|3288.84|3288.84|3288.84|3288.84|3288.84|3288.84|3288.84|0
1650876880000|2022-04-25 08:54:40|3288.74|3288.74|3288.74|3288.74|3288.74|3288.74|3288.74|3288.74|0
1650876900000|2022-04-25 08:55:00|3288.33|3288.33|3288.33|3288.33|3288.33|3288.33|3288.33|3288.33|0
1650876910000|2022-04-25 08:55:10|3288.65|3288.65|3288.65|3288.65|3288.65|3288.65|3288.65|3288.65|0
1650876930000|2022-04-25 08:55:30|3288.41|3288.41|3288.41|3288.41|3288.41|3288.41|3288.41|3288.41|0
1650876950000|2022-04-25 08:55:50|3288.55|3288.55|3288.62|3288.62|3288.62|3288.62|3288.55|3288.55|0
1650876960000|2022-04-25 08:56:00|3288.86|3288.86|3288.26|3288.26|3288.86|3288.86|3288.26|3288.26|0
1650876980000|2022-04-25 08:56:20|3288.68|3288.68|3288.6|3288.6|3288.68|3288.68|3288.6|3288.6|0
1650877000000|2022-04-25 08:56:40|3288.64|3288.64|3288.64|3288.64|3288.64|3288.64|3288.64|3288.64|0
1650877010000|2022-04-25 08:56:50|3288.25|3288.25|3288.16|3288.16|3288.25|3288.25|3288.16|3288.16|0
1650877020000|2022-04-25 08:57:00|3288.25|3288.25|3288.25|3288.25|3288.25|3288.25|3288.25|3288.25|0
1650877040000|2022-04-25 08:57:20|3288.01|3288.01|3288.01|3288.01|3288.01|3288.01|3288.01|3288.01|0
1650877050000|2022-04-25 08:57:30|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|0
1650877080000|2022-04-25 08:58:00|3288.25|3288.25|3288|3288|3288.25|3288.25|3288|3288|0
1650877090000|2022-04-25 08:58:10|3287.93|3287.93|3287.15|3287.15|3287.93|3287.93|3287.15|3287.15|0
1650877100000|2022-04-25 08:58:20|3287.49|3287.49|3287.49|3287.49|3287.49|3287.49|3287.49|3287.49|0
1650877120000|2022-04-25 08:58:40|3287.57|3287.57|3287.57|3287.57|3287.57|3287.57|3287.57|3287.57|0
1650877130000|2022-04-25 08:58:50|3287.48|3287.48|3286.82|3286.82|3287.48|3287.48|3286.82|3286.82|0
1650877140000|2022-04-25 08:59:00|3287.01|3287.01|3287.01|3287.01|3287.01|3287.01|3287.01|3287.01|0
1650877150000|2022-04-25 08:59:10|3287.09|3287.09|3287.09|3287.09|3287.09|3287.09|3287.09|3287.09|0
1650877170000|2022-04-25 08:59:30|3287.76|3287.76|3287.76|3287.76|3287.76|3287.76|3287.76|3287.76|0
1650877180000|2022-04-25 08:59:40|3287.99|3287.99|3287.58|3287.58|3287.99|3287.99|3287.58|3287.58|0
1650877190000|2022-04-25 08:59:50|3287.86|3287.86|3287.86|3287.86|3287.86|3287.86|3287.86|3287.86|0
1650877200000|2022-04-25 09:00:00|3287.9|3287.9|3287.81|3287.81|3287.9|3287.9|3287.81|3287.81|0
1650877220000|2022-04-25 09:00:20|3287.92|3287.92|3288.03|3288.03|3288.03|3288.03|3287.92|3287.92|0
1650877260000|2022-04-25 09:01:00|3287.92|3287.92|3287.92|3287.92|3287.92|3287.92|3287.92|3287.92|0
1650877280000|2022-04-25 09:01:20|3288.13|3288.13|3288.46|3288.46|3288.46|3288.46|3288.13|3288.13|0
1650877290000|2022-04-25 09:01:30|3288.79|3288.79|3288.79|3288.79|3288.79|3288.79|3288.79|3288.79|0
1650877320000|2022-04-25 09:02:00|3289.13|3289.13|3289.13|3289.13|3289.13|3289.13|3289.13|3289.13|0
1650877340000|2022-04-25 09:02:20|3289.79|3289.79|3289.79|3289.79|3289.79|3289.79|3289.79|3289.79|0
1650877360000|2022-04-25 09:02:40|3288.46|3288.46|3288.57|3288.57|3288.57|3288.57|3288.46|3288.46|0
1650877370000|2022-04-25 09:02:50|3288.81|3288.81|3288.81|3288.81|3288.81|3288.81|3288.81|3288.81|0
1650877390000|2022-04-25 09:03:10|3288.7|3288.7|3288.36|3288.36|3288.7|3288.7|3288.36|3288.36|0
1650877430000|2022-04-25 09:03:50|3288.47|3288.47|3288.68|3288.68|3288.68|3288.68|3288.47|3288.47|0
1650877440000|2022-04-25 09:04:00|3288.52|3288.52|3288.61|3288.61|3288.61|3288.61|3288.52|3288.52|0
1650877450000|2022-04-25 09:04:10|3288.73|3288.73|3288.75|3288.75|3288.75|3288.75|3288.73|3288.73|0
1650877510000|2022-04-25 09:05:10|3288.39|3288.39|3288.39|3288.39|3288.39|3288.39|3288.39|3288.39|0
1650877550000|2022-04-25 09:05:50|3288.16|3288.16|3288.16|3288.16|3288.16|3288.16|3288.16|3288.16|0
1650877560000|2022-04-25 09:06:00|3288.09|3288.09|3288.09|3288.09|3288.09|3288.09|3288.09|3288.09|0
1650877600000|2022-04-25 09:06:40|3288.06|3288.06|3288.47|3288.47|3288.47|3288.47|3288.06|3288.06|0
1650877610000|2022-04-25 09:06:50|3288.7|3288.7|3288.7|3288.7|3288.7|3288.7|3288.7|3288.7|0
1650877620000|2022-04-25 09:07:00|3288.77|3288.77|3288.77|3288.77|3288.77|3288.77|3288.77|3288.77|0
1650877650000|2022-04-25 09:07:30|3290.1|3290.1|3289.9|3289.9|3290.18|3290.18|3289.74|3289.74|0
1650877660000|2022-04-25 09:07:40|3289.86|3289.86|3288.76|3288.76|3289.86|3289.86|3288.76|3288.76|0
1650877670000|2022-04-25 09:07:50|3288.97|3288.97|3288.87|3288.87|3288.97|3288.97|3288.78|3288.78|0
1650877700000|2022-04-25 09:08:20|3289.08|3289.08|3289.08|3289.08|3289.08|3289.08|3289.08|3289.08|0
1650877720000|2022-04-25 09:08:40|3289|3289|3289|3289|3289|3289|3289|3289|0
1650877730000|2022-04-25 09:08:50|3290.62|3290.62|3292.07|3292.07|3292.07|3292.07|3290.62|3290.62|0
1650877750000|2022-04-25 09:09:10|3292.11|3292.11|3292.11|3292.11|3292.77|3292.77|3292.11|3292.11|0
1650877760000|2022-04-25 09:09:20|3292.44|3292.44|3293.07|3293.07|3293.07|3293.07|3292.44|3292.44|0
1650877770000|2022-04-25 09:09:30|3293.15|3293.15|3293.15|3293.15|3293.15|3293.15|3293.15|3293.15|0
1650877780000|2022-04-25 09:09:40|3293.82|3293.82|3293.89|3293.89|3293.89|3293.89|3293.82|3293.82|0
1650877790000|2022-04-25 09:09:50|3294.22|3294.22|3294.56|3294.56|3294.73|3294.73|3294.22|3294.22|0
1650877800000|2022-04-25 09:10:00|3294.63|3294.63|3294.71|3294.71|3294.71|3294.71|3294.63|3294.63|0
1650877810000|2022-04-25 09:10:10|3294.38|3294.38|3294.04|3294.04|3294.38|3294.38|3294.04|3294.04|0
1650877860000|2022-04-25 09:11:00|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|0
1650877880000|2022-04-25 09:11:20|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|0
1650877930000|2022-04-25 09:12:10|3294.46|3294.46|3294.46|3294.46|3294.46|3294.46|3294.46|3294.46|0
1650877950000|2022-04-25 09:12:30|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|0
1650877980000|2022-04-25 09:13:00|3294.78|3294.78|3294.44|3294.44|3294.78|3294.78|3294.44|3294.44|0
1650878010000|2022-04-25 09:13:30|3294.33|3294.33|3294.33|3294.33|3294.33|3294.33|3294.33|3294.33|0
1650878020000|2022-04-25 09:13:40|3294.4|3294.4|3295.07|3295.07|3295.07|3295.07|3294.4|3294.4|0
1650878030000|2022-04-25 09:13:50|3294.4|3294.4|3294.4|3294.4|3294.4|3294.4|3294.4|3294.4|0
1650878060000|2022-04-25 09:14:20|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|0
1650878070000|2022-04-25 09:14:30|3294.15|3294.15|3293.81|3293.81|3294.15|3294.15|3293.81|3293.81|0
1650878090000|2022-04-25 09:14:50|3294.02|3294.02|3294.02|3294.02|3294.02|3294.02|3294.02|3294.02|0
1650878100000|2022-04-25 09:15:00|3294.06|3294.06|3294.06|3294.06|3294.06|3294.06|3294.06|3294.06|0
1650878110000|2022-04-25 09:15:10|3294.13|3294.13|3294.13|3294.13|3294.13|3294.13|3294.13|3294.13|0
1650878120000|2022-04-25 09:15:20|3294.21|3294.21|3294.88|3294.88|3294.88|3294.88|3294.21|3294.21|0
1650878130000|2022-04-25 09:15:30|3295.09|3295.09|3295.09|3295.09|3295.09|3295.09|3295.09|3295.09|0
1650878140000|2022-04-25 09:15:40|3295.2|3295.2|3295.24|3295.24|3295.24|3295.24|3295.2|3295.2|0
1650878150000|2022-04-25 09:15:50|3295.48|3295.48|3295.48|3295.48|3295.48|3295.48|3295.48|3295.48|0
1650878160000|2022-04-25 09:16:00|3295.58|3295.58|3295.91|3295.91|3295.91|3295.91|3295.58|3295.58|0
1650878170000|2022-04-25 09:16:10|3295.89|3295.89|3295.55|3295.55|3295.89|3295.89|3295.55|3295.55|0
1650878180000|2022-04-25 09:16:20|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|0
1650878200000|2022-04-25 09:16:40|3295.06|3295.06|3295.06|3295.06|3295.06|3295.06|3295.06|3295.06|0
1650878210000|2022-04-25 09:16:50|3295.24|3295.24|3295.24|3295.24|3295.24|3295.24|3295.24|3295.24|0
1650878220000|2022-04-25 09:17:00|3295.31|3295.31|3295.39|3295.39|3295.39|3295.39|3295.31|3295.31|0
1650878230000|2022-04-25 09:17:10|3295.31|3295.31|3295.31|3295.31|3295.31|3295.31|3295.31|3295.31|0
1650878240000|2022-04-25 09:17:20|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|0
1650878250000|2022-04-25 09:17:30|3294.84|3294.84|3294.74|3294.74|3294.84|3294.84|3294.74|3294.74|0
1650878260000|2022-04-25 09:17:40|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|0
1650878270000|2022-04-25 09:17:50|3294.53|3294.53|3294.58|3294.58|3294.58|3294.58|3294.53|3294.53|0
1650878280000|2022-04-25 09:18:00|3294.47|3294.47|3294.24|3294.24|3294.47|3294.47|3294.24|3294.24|0
1650878330000|2022-04-25 09:18:50|3294.58|3294.58|3294.24|3294.24|3294.58|3294.58|3294.24|3294.24|0
1650878370000|2022-04-25 09:19:30|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|0
1650878380000|2022-04-25 09:19:40|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|0
1650878440000|2022-04-25 09:20:40|3294.06|3294.06|3294.18|3294.18|3294.18|3294.18|3294.06|3294.06|0
1650878450000|2022-04-25 09:20:50|3294.84|3294.84|3294.81|3294.81|3294.84|3294.84|3294.81|3294.81|0
1650878460000|2022-04-25 09:21:00|3294.91|3294.91|3295.73|3295.73|3295.73|3295.73|3294.91|3294.91|0
1650878470000|2022-04-25 09:21:10|3295.9|3295.9|3296.55|3296.55|3296.55|3296.55|3295.9|3295.9|0
1650878480000|2022-04-25 09:21:20|3296.64|3296.64|3296.64|3296.64|3296.64|3296.64|3296.64|3296.64|0
1650878500000|2022-04-25 09:21:40|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|0
1650878520000|2022-04-25 09:22:00|3296.47|3296.47|3296.11|3296.11|3296.47|3296.47|3296.11|3296.11|0
1650878550000|2022-04-25 09:22:30|3296.32|3296.32|3296.34|3296.34|3296.34|3296.34|3296.24|3296.24|0
1650878590000|2022-04-25 09:23:10|3296.14|3296.14|3296.14|3296.14|3296.14|3296.14|3296.14|3296.14|0
1650878600000|2022-04-25 09:23:20|3295.47|3295.47|3295.8|3295.8|3295.8|3295.8|3295.47|3295.47|0
1650878610000|2022-04-25 09:23:30|3295.62|3295.62|3295.62|3295.62|3295.62|3295.62|3295.62|3295.62|0
1650878670000|2022-04-25 09:24:30|3295.6|3295.6|3295.6|3295.6|3295.6|3295.6|3295.6|3295.6|0
1650878690000|2022-04-25 09:24:50|3295.81|3295.81|3295.81|3295.81|3295.81|3295.81|3295.81|3295.81|0
1650878700000|2022-04-25 09:25:00|3295.74|3295.74|3295.74|3295.74|3295.74|3295.74|3295.74|3295.74|0
1650878760000|2022-04-25 09:26:00|3295.82|3295.82|3295.84|3295.84|3295.84|3295.84|3295.82|3295.82|0
1650878780000|2022-04-25 09:26:20|3296.17|3296.17|3296.17|3296.17|3296.17|3296.17|3296.17|3296.17|0
1650878790000|2022-04-25 09:26:30|3296.33|3296.33|3296.17|3296.17|3296.33|3296.33|3296.17|3296.17|0
1650878820000|2022-04-25 09:27:00|3295.99|3295.99|3296.08|3296.08|3296.08|3296.08|3295.99|3295.99|0
1650878830000|2022-04-25 09:27:10|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|3296.29|0
1650878930000|2022-04-25 09:28:50|3296.36|3296.36|3296.36|3296.36|3296.36|3296.36|3296.36|3296.36|0
1650878950000|2022-04-25 09:29:10|3296.41|3296.41|3296.45|3296.45|3296.45|3296.45|3296.41|3296.41|0
1650878960000|2022-04-25 09:29:20|3296.53|3296.53|3296.53|3296.53|3296.53|3296.53|3296.53|3296.53|0
1650879050000|2022-04-25 09:30:50|3296.35|3296.35|3296.17|3296.17|3296.35|3296.35|3296.17|3296.17|0
1650879080000|2022-04-25 09:31:20|3296.84|3296.84|3296.69|3296.69|3296.84|3296.84|3296.69|3296.69|0
1650879090000|2022-04-25 09:31:30|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|3296.03|0
1650879120000|2022-04-25 09:32:00|3296.18|3296.18|3296.15|3296.15|3296.18|3296.18|3296.15|3296.15|0
1650879130000|2022-04-25 09:32:10|3295.91|3295.91|3295.91|3295.91|3295.91|3295.91|3295.91|3295.91|0
1650879150000|2022-04-25 09:32:30|3296.01|3296.01|3296.27|3296.27|3296.27|3296.27|3296.01|3296.01|0
1650879160000|2022-04-25 09:32:40|3296.37|3296.37|3296.7|3296.7|3296.7|3296.7|3296.37|3296.37|0
1650879180000|2022-04-25 09:33:00|3296.78|3296.78|3295.53|3295.53|3296.78|3296.78|3295.53|3295.53|0
1650879200000|2022-04-25 09:33:20|3294.86|3294.86|3294.86|3294.86|3294.86|3294.86|3294.86|3294.86|0
1650879210000|2022-04-25 09:33:30|3294.53|3294.53|3294.45|3294.45|3294.53|3294.53|3294.45|3294.45|0
1650879230000|2022-04-25 09:33:50|3294.12|3294.12|3293.09|3293.09|3294.12|3294.12|3293.09|3293.09|0
1650879240000|2022-04-25 09:34:00|3293.01|3293.01|3293.01|3293.01|3293.01|3293.01|3293.01|3293.01|0
1650879250000|2022-04-25 09:34:10|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|3292.94|0
1650879270000|2022-04-25 09:34:30|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|0
1650879300000|2022-04-25 09:35:00|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|0
1650879350000|2022-04-25 09:35:50|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|0
1650879360000|2022-04-25 09:36:00|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|3292.27|0
1650879370000|2022-04-25 09:36:10|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|3292.6|0
1650879390000|2022-04-25 09:36:30|3292.39|3292.39|3291.63|3291.63|3292.39|3292.39|3291.63|3291.63|0
1650879410000|2022-04-25 09:36:50|3291.55|3291.55|3291.55|3291.55|3291.55|3291.55|3291.55|3291.55|0
1650879450000|2022-04-25 09:37:30|3291.51|3291.51|3291.51|3291.51|3291.51|3291.51|3291.51|3291.51|0
1650879460000|2022-04-25 09:37:40|3291.44|3291.44|3291.44|3291.44|3291.44|3291.44|3291.44|3291.44|0
1650879470000|2022-04-25 09:37:50|3290.77|3290.77|3291.36|3291.36|3291.36|3291.36|3290.77|3290.77|0
1650879520000|2022-04-25 09:38:40|3291.39|3291.39|3291.39|3291.39|3291.39|3291.39|3291.39|3291.39|0
1650879540000|2022-04-25 09:39:00|3291.43|3291.43|3291.43|3291.43|3291.46|3291.46|3291.23|3291.23|0
1650879550000|2022-04-25 09:39:10|3291.35|3291.35|3290.38|3290.38|3291.35|3291.35|3290.38|3290.38|0
1650879580000|2022-04-25 09:39:40|3290.05|3290.05|3290.14|3290.14|3290.14|3290.14|3289.71|3289.71|0
1650879600000|2022-04-25 09:40:00|3290.19|3290.19|3290.21|3290.21|3290.21|3290.21|3290.19|3290.19|0
1650879610000|2022-04-25 09:40:10|3290.14|3290.14|3290.21|3290.21|3290.21|3290.21|3290.14|3290.14|0
1650879620000|2022-04-25 09:40:20|3290.88|3290.88|3290.88|3290.88|3290.88|3290.88|3290.88|3290.88|0
1650879640000|2022-04-25 09:40:40|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|0
1650879650000|2022-04-25 09:40:50|3290.72|3290.72|3290.72|3290.72|3290.72|3290.72|3290.72|3290.72|0
1650879660000|2022-04-25 09:41:00|3290.82|3290.82|3290.94|3290.94|3290.94|3290.94|3290.61|3290.61|0
1650879670000|2022-04-25 09:41:10|3291.05|3291.05|3291.32|3291.32|3291.32|3291.32|3291.05|3291.05|0
1650879680000|2022-04-25 09:41:20|3291.34|3291.34|3291.32|3291.32|3291.34|3291.34|3291.32|3291.32|0
1650879700000|2022-04-25 09:41:40|3291.42|3291.42|3291.4|3291.4|3291.42|3291.42|3291.32|3291.32|0
1650879710000|2022-04-25 09:41:50|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|0
1650879720000|2022-04-25 09:42:00|3290.63|3290.63|3290.63|3290.63|3290.63|3290.63|3290.63|3290.63|0
1650879730000|2022-04-25 09:42:10|3291.37|3291.37|3291.42|3291.42|3291.45|3291.45|3291.37|3291.37|0
1650879740000|2022-04-25 09:42:20|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|3291.37|0
1650879750000|2022-04-25 09:42:30|3291.45|3291.45|3291.45|3291.45|3291.45|3291.45|3291.45|3291.45|0
1650879840000|2022-04-25 09:44:00|3292.18|3292.18|3292.18|3292.18|3292.18|3292.18|3292.18|3292.18|0
1650879850000|2022-04-25 09:44:10|3292.45|3292.45|3292.59|3292.59|3292.59|3292.59|3292.45|3292.45|0
1650879860000|2022-04-25 09:44:20|3292.67|3292.67|3292.67|3292.67|3292.67|3292.67|3292.67|3292.67|0
1650879880000|2022-04-25 09:44:40|3292.78|3292.78|3292.78|3292.78|3292.78|3292.78|3292.78|3292.78|0
1650879890000|2022-04-25 09:44:50|3292.45|3292.45|3292.37|3292.37|3292.45|3292.45|3292.37|3292.37|0
1650879900000|2022-04-25 09:45:00|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|0
1650879910000|2022-04-25 09:45:10|3292.26|3292.26|3292.26|3292.26|3292.26|3292.26|3292.26|3292.26|0
1650879920000|2022-04-25 09:45:20|3292.24|3292.24|3291.99|3291.99|3292.32|3292.32|3291.94|3291.94|0
1650879950000|2022-04-25 09:45:50|3292.66|3292.66|3292.62|3292.62|3292.66|3292.66|3292.62|3292.62|0
1650880020000|2022-04-25 09:47:00|3292.38|3292.38|3292.38|3292.38|3292.38|3292.38|3292.38|3292.38|0
1650880050000|2022-04-25 09:47:30|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|3292.31|0
1650880070000|2022-04-25 09:47:50|3292.15|3292.15|3292.15|3292.15|3292.15|3292.15|3292.15|3292.15|0
1650880090000|2022-04-25 09:48:10|3292.23|3292.23|3292.39|3292.39|3292.39|3292.39|3292.23|3292.23|0
1650880110000|2022-04-25 09:48:30|3292.29|3292.29|3292.29|3292.29|3292.29|3292.29|3292.29|3292.29|0
1650880120000|2022-04-25 09:48:40|3292.37|3292.37|3292.37|3292.37|3292.37|3292.37|3292.37|3292.37|0
1650880130000|2022-04-25 09:48:50|3292.32|3292.32|3292.32|3292.32|3292.32|3292.32|3292.32|3292.32|0
1650880160000|2022-04-25 09:49:20|3292.48|3292.48|3292.48|3292.48|3292.48|3292.48|3292.48|3292.48|0
1650880220000|2022-04-25 09:50:20|3292.32|3292.32|3292.42|3292.42|3292.42|3292.42|3292.32|3292.32|0
1650880240000|2022-04-25 09:50:40|3292.63|3292.63|3292.63|3292.63|3292.63|3292.63|3292.63|3292.63|0
1650880250000|2022-04-25 09:50:50|3292.71|3292.71|3292.71|3292.71|3292.71|3292.71|3292.71|3292.71|0
1650880270000|2022-04-25 09:51:10|3292.82|3292.82|3292.82|3292.82|3292.82|3292.82|3292.82|3292.82|0
1650880320000|2022-04-25 09:52:00|3292.48|3292.48|3292.15|3292.15|3292.48|3292.48|3292.15|3292.15|0
1650880350000|2022-04-25 09:52:30|3291.99|3291.99|3291.99|3291.99|3292.07|3292.07|3291.99|3291.99|0
1650880360000|2022-04-25 09:52:40|3292.04|3292.04|3292.04|3292.04|3292.04|3292.04|3292.04|3292.04|0
1650880370000|2022-04-25 09:52:50|3291.83|3291.83|3291.83|3291.83|3291.83|3291.83|3291.83|3291.83|0
1650880400000|2022-04-25 09:53:20|3291.99|3291.99|3292.09|3292.09|3292.27|3292.27|3291.99|3291.99|0
1650880410000|2022-04-25 09:53:30|3291.91|3291.91|3291.8|3291.8|3291.91|3291.91|3291.8|3291.8|0
1650880420000|2022-04-25 09:53:40|3292.13|3292.13|3292.13|3292.13|3292.13|3292.13|3292.13|3292.13|0
1650880450000|2022-04-25 09:54:10|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|0
1650880470000|2022-04-25 09:54:30|3292.1|3292.1|3292.1|3292.1|3292.1|3292.1|3292.1|3292.1|0
1650880480000|2022-04-25 09:54:40|3292.2|3292.2|3293.09|3293.09|3293.09|3293.09|3292.2|3292.2|0
1650880490000|2022-04-25 09:54:50|3293.14|3293.14|3293.33|3293.33|3293.33|3293.33|3293.14|3293.14|0
1650880500000|2022-04-25 09:55:00|3292.66|3292.66|3292.86|3292.86|3292.96|3292.96|3292.62|3292.62|0
1650880510000|2022-04-25 09:55:10|3293.02|3293.02|3293.02|3293.02|3293.02|3293.02|3293.02|3293.02|0
1650880540000|2022-04-25 09:55:40|3293.19|3293.19|3293.19|3293.19|3293.19|3293.19|3292.86|3292.86|0
1650880550000|2022-04-25 09:55:50|3293.26|3293.26|3293.47|3293.47|3293.47|3293.47|3293.26|3293.26|0
1650880560000|2022-04-25 09:56:00|3293.14|3293.14|3293.8|3293.8|3293.8|3293.8|3293.14|3293.14|0
1650880570000|2022-04-25 09:56:10|3293.76|3293.76|3293.76|3293.76|3293.76|3293.76|3293.76|3293.76|0
1650880590000|2022-04-25 09:56:30|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|0
1650880620000|2022-04-25 09:57:00|3294.41|3294.41|3294.41|3294.41|3294.41|3294.41|3294.41|3294.41|0
1650880650000|2022-04-25 09:57:30|3294.48|3294.48|3294.55|3294.55|3294.59|3294.59|3294.48|3294.48|0
1650880660000|2022-04-25 09:57:40|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|3294.71|0
1650880670000|2022-04-25 09:57:50|3294.79|3294.79|3294.79|3294.79|3294.79|3294.79|3294.79|3294.79|0
1650880680000|2022-04-25 09:58:00|3294.9|3294.9|3294.78|3294.78|3295.01|3295.01|3294.68|3294.68|0
1650880690000|2022-04-25 09:58:10|3294.83|3294.83|3294.66|3294.66|3294.85|3294.85|3294.66|3294.66|0
1650880700000|2022-04-25 09:58:20|3294.75|3294.75|3295.24|3295.24|3295.32|3295.32|3294.68|3294.68|0
1650880710000|2022-04-25 09:58:30|3294.9|3294.9|3294.9|3294.9|3294.9|3294.9|3294.9|3294.9|0
1650880720000|2022-04-25 09:58:40|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|3294.83|0
1650880730000|2022-04-25 09:58:50|3295.16|3295.16|3294.99|3294.99|3295.32|3295.32|3294.99|3294.99|0
1650880750000|2022-04-25 09:59:10|3295.01|3295.01|3295.36|3295.36|3295.36|3295.36|3295.01|3295.01|0
1650880760000|2022-04-25 09:59:20|3295.56|3295.56|3295.45|3295.45|3295.56|3295.56|3295.45|3295.45|0
1650880770000|2022-04-25 09:59:30|3295.78|3295.78|3295.78|3295.78|3295.78|3295.78|3295.78|3295.78|0
1650880780000|2022-04-25 09:59:40|3295.9|3295.9|3298.04|3298.04|3298.04|3298.04|3295.9|3295.9|0
1650880790000|2022-04-25 09:59:50|3298.15|3298.15|3299.25|3299.25|3299.25|3299.25|3298.15|3298.15|0
1650880800000|2022-04-25 10:00:00|3299.36|3299.36|3300.01|3300.01|3300.01|3300.01|3299.36|3299.36|0
1650880810000|2022-04-25 10:00:10|3300.37|3300.37|3300.59|3300.59|3300.59|3300.59|3300.29|3300.29|0
1650880840000|2022-04-25 10:00:40|3300.68|3300.68|3300.68|3300.68|3300.68|3300.68|3300.68|3300.68|0
1650880850000|2022-04-25 10:00:50|3300.78|3300.78|3300.78|3300.78|3300.78|3300.78|3300.78|3300.78|0
1650880860000|2022-04-25 10:01:00|3300.44|3300.44|3300.73|3300.73|3300.73|3300.73|3300.44|3300.44|0
1650880870000|2022-04-25 10:01:10|3300.84|3300.84|3300.9|3300.9|3300.9|3300.9|3300.84|3300.84|0
1650880890000|2022-04-25 10:01:30|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|0
1650880920000|2022-04-25 10:02:00|3301.36|3301.36|3301.24|3301.24|3301.36|3301.36|3301.24|3301.24|0
1650880930000|2022-04-25 10:02:10|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|0
1650880950000|2022-04-25 10:02:30|3301.03|3301.03|3300.95|3300.95|3301.03|3301.03|3300.95|3300.95|0
1650880960000|2022-04-25 10:02:40|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|0
1650880970000|2022-04-25 10:02:50|3300.91|3300.91|3301.09|3301.09|3301.09|3301.09|3300.91|3300.91|0
1650880980000|2022-04-25 10:03:00|3300.6|3300.6|3300.14|3300.14|3300.6|3300.6|3300.14|3300.14|0
1650881010000|2022-04-25 10:03:30|3299.48|3299.48|3299.48|3299.48|3299.48|3299.48|3299.48|3299.48|0
1650881020000|2022-04-25 10:03:40|3299.38|3299.38|3299.38|3299.38|3299.38|3299.38|3299.38|3299.38|0
1650881030000|2022-04-25 10:03:50|3299.3|3299.3|3299.19|3299.19|3299.3|3299.3|3299.19|3299.19|0
1650881040000|2022-04-25 10:04:00|3299.05|3299.05|3298.71|3298.71|3299.05|3299.05|3298.71|3298.71|0
1650881050000|2022-04-25 10:04:10|3298.79|3298.79|3297.94|3297.94|3298.79|3298.79|3297.94|3297.94|0
1650881060000|2022-04-25 10:04:20|3298.07|3298.07|3297.98|3297.98|3298.07|3298.07|3297.98|3297.98|0
1650881070000|2022-04-25 10:04:30|3298.07|3298.07|3297.84|3297.84|3298.07|3298.07|3297.84|3297.84|0
1650881080000|2022-04-25 10:04:40|3297.51|3297.51|3297.84|3297.84|3297.84|3297.84|3297.51|3297.51|0
1650881090000|2022-04-25 10:04:50|3297.95|3297.95|3297.71|3297.71|3297.95|3297.95|3297.71|3297.71|0
1650881100000|2022-04-25 10:05:00|3297.63|3297.63|3297.12|3297.12|3297.63|3297.63|3297.12|3297.12|0
1650881110000|2022-04-25 10:05:10|3297.16|3297.16|3297.16|3297.16|3297.16|3297.16|3297.16|3297.16|0
1650881150000|2022-04-25 10:05:50|3297.08|3297.08|3297.24|3297.24|3297.24|3297.24|3297.08|3297.08|0
1650881160000|2022-04-25 10:06:00|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|3297.32|0
1650881170000|2022-04-25 10:06:10|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|0
1650881180000|2022-04-25 10:06:20|3297.56|3297.56|3297.56|3297.56|3297.56|3297.56|3297.56|3297.56|0
1650881190000|2022-04-25 10:06:30|3297.6|3297.6|3297.4|3297.4|3297.6|3297.6|3297.4|3297.4|0
1650881200000|2022-04-25 10:06:40|3297.48|3297.48|3297.48|3297.48|3297.48|3297.48|3297.48|3297.48|0
1650881250000|2022-04-25 10:07:30|3297.55|3297.55|3297.55|3297.55|3297.55|3297.55|3297.55|3297.55|0
1650881260000|2022-04-25 10:07:40|3297.63|3297.63|3297.73|3297.73|3297.73|3297.73|3297.63|3297.63|0
1650881270000|2022-04-25 10:07:50|3297.78|3297.78|3297.88|3297.88|3297.88|3297.88|3297.78|3297.78|0
1650881280000|2022-04-25 10:08:00|3297.96|3297.96|3297.96|3297.96|3297.96|3297.96|3297.96|3297.96|0
1650881310000|2022-04-25 10:08:30|3298.07|3298.07|3298.27|3298.27|3298.27|3298.27|3298.07|3298.07|0
1650881320000|2022-04-25 10:08:40|3298.66|3298.66|3298.76|3298.76|3299.15|3299.15|3298.66|3298.66|0
1650881330000|2022-04-25 10:08:50|3298.8|3298.8|3298.75|3298.75|3298.92|3298.92|3298.75|3298.75|0
1650881360000|2022-04-25 10:09:20|3298.83|3298.83|3298.9|3298.9|3298.9|3298.9|3298.83|3298.83|0
1650881370000|2022-04-25 10:09:30|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|3299.05|0
1650881390000|2022-04-25 10:09:50|3299.38|3299.38|3299.72|3299.72|3299.72|3299.72|3299.38|3299.38|0
1650881420000|2022-04-25 10:10:20|3299.64|3299.64|3299.3|3299.3|3299.64|3299.64|3299.3|3299.3|0
1650881510000|2022-04-25 10:11:50|3299.2|3299.2|3299.36|3299.36|3299.36|3299.36|3299.2|3299.2|0
1650881540000|2022-04-25 10:12:20|3299.46|3299.46|3299.64|3299.64|3299.64|3299.64|3299.46|3299.46|0
1650881570000|2022-04-25 10:12:50|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|3299.41|0
1650881580000|2022-04-25 10:13:00|3299.53|3299.53|3299.49|3299.49|3299.66|3299.66|3299.49|3299.49|0
1650881590000|2022-04-25 10:13:10|3299.47|3299.47|3299.47|3299.47|3299.47|3299.47|3299.47|3299.47|0
1650881600000|2022-04-25 10:13:20|3299.63|3299.63|3299.44|3299.44|3299.63|3299.63|3299.44|3299.44|0
1650881610000|2022-04-25 10:13:30|3299.11|3299.11|3298.9|3298.9|3299.11|3299.11|3298.9|3298.9|0
1650881620000|2022-04-25 10:13:40|3298.73|3298.73|3298.34|3298.34|3298.73|3298.73|3298.34|3298.34|0
1650881630000|2022-04-25 10:13:50|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|0
1650881640000|2022-04-25 10:14:00|3297.92|3297.92|3297.92|3297.92|3297.92|3297.92|3297.92|3297.92|0
1650881660000|2022-04-25 10:14:20|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|0
1650881670000|2022-04-25 10:14:30|3298.14|3298.14|3298.14|3298.14|3298.14|3298.14|3298.14|3298.14|0
1650881680000|2022-04-25 10:14:40|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|3297.47|0
1650881740000|2022-04-25 10:15:40|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|3298.01|0
1650881750000|2022-04-25 10:15:50|3297.89|3297.89|3298.01|3298.01|3298.01|3298.01|3297.89|3297.89|0
1650881760000|2022-04-25 10:16:00|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|3297.87|0
1650881770000|2022-04-25 10:16:10|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|3298.2|0
1650881780000|2022-04-25 10:16:20|3297.99|3297.99|3298.1|3298.1|3298.1|3298.1|3297.99|3297.99|0
1650881800000|2022-04-25 10:16:40|3298.21|3298.21|3297.81|3297.81|3298.21|3298.21|3297.81|3297.81|0
1650881820000|2022-04-25 10:17:00|3297.73|3297.73|3297.66|3297.66|3297.73|3297.73|3297.66|3297.66|0
1650881840000|2022-04-25 10:17:20|3297.32|3297.32|3297.3|3297.3|3297.4|3297.4|3297.3|3297.3|0
1650881850000|2022-04-25 10:17:30|3297.22|3297.22|3297.14|3297.14|3297.22|3297.22|3297.14|3297.14|0
1650881870000|2022-04-25 10:17:50|3296.47|3296.47|3296.47|3296.47|3296.47|3296.47|3296.47|3296.47|0
1650881890000|2022-04-25 10:18:10|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|3296.26|0
1650881920000|2022-04-25 10:18:40|3296.47|3296.47|3296.47|3296.47|3296.47|3296.47|3296.47|3296.47|0
1650881930000|2022-04-25 10:18:50|3296.55|3296.55|3296.45|3296.45|3296.55|3296.55|3296.45|3296.45|0
1650881940000|2022-04-25 10:19:00|3296.4|3296.4|3296.4|3296.4|3296.4|3296.4|3296.4|3296.4|0
1650881950000|2022-04-25 10:19:10|3296.56|3296.56|3296.56|3296.56|3296.56|3296.56|3296.56|3296.56|0
1650881960000|2022-04-25 10:19:20|3296.48|3296.48|3296.48|3296.48|3296.48|3296.48|3296.48|3296.48|0
1650882000000|2022-04-25 10:20:00|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|3297.15|0
1650882020000|2022-04-25 10:20:20|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|3297.36|0
1650882030000|2022-04-25 10:20:30|3297.69|3297.69|3297.69|3297.69|3297.69|3297.69|3297.69|3297.69|0
1650882050000|2022-04-25 10:20:50|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|3297.61|0
1650882060000|2022-04-25 10:21:00|3296.94|3296.94|3295.61|3295.61|3296.94|3296.94|3295.61|3295.61|0
1650882070000|2022-04-25 10:21:10|3295.42|3295.42|3294.99|3294.99|3295.42|3295.42|3294.97|3294.97|0
1650882080000|2022-04-25 10:21:20|3294.89|3294.89|3294.89|3294.89|3294.89|3294.89|3294.89|3294.89|0
1650882100000|2022-04-25 10:21:40|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|0
1650882140000|2022-04-25 10:22:20|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|3294.11|0
1650882150000|2022-04-25 10:22:30|3294.45|3294.45|3294.27|3294.27|3294.45|3294.45|3294.27|3294.27|0
1650882160000|2022-04-25 10:22:40|3294.18|3294.18|3294.33|3294.33|3294.33|3294.33|3294.18|3294.18|0
1650882170000|2022-04-25 10:22:50|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|3294.07|0
1650882190000|2022-04-25 10:23:10|3293.74|3293.74|3293.74|3293.74|3293.74|3293.74|3293.74|3293.74|0
1650882200000|2022-04-25 10:23:20|3293.89|3293.89|3293.89|3293.89|3293.89|3293.89|3293.89|3293.89|0
1650882220000|2022-04-25 10:23:40|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|0
1650882240000|2022-04-25 10:24:00|3294.12|3294.12|3294.12|3294.12|3294.12|3294.12|3294.12|3294.12|0
1650882280000|2022-04-25 10:24:40|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|3294.22|0
1650882310000|2022-04-25 10:25:10|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|0
1650882340000|2022-04-25 10:25:40|3294.53|3294.53|3294.53|3294.53|3294.53|3294.53|3294.53|3294.53|0
1650882350000|2022-04-25 10:25:50|3295.19|3295.19|3295.51|3295.51|3295.51|3295.51|3295.19|3295.19|0
1650882360000|2022-04-25 10:26:00|3295.58|3295.58|3295.68|3295.68|3295.68|3295.68|3295.49|3295.49|0
1650882370000|2022-04-25 10:26:10|3295.76|3295.76|3295.76|3295.76|3295.76|3295.76|3295.76|3295.76|0
1650882390000|2022-04-25 10:26:30|3295.85|3295.85|3295.85|3295.85|3295.85|3295.85|3295.85|3295.85|0
1650882400000|2022-04-25 10:26:40|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|3295.73|0
1650882460000|2022-04-25 10:27:40|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|3295.37|0
1650882560000|2022-04-25 10:29:20|3295.31|3295.31|3295.31|3295.31|3295.31|3295.31|3295.31|3295.31|0
1650882570000|2022-04-25 10:29:30|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|3295.65|0
1650882600000|2022-04-25 10:30:00|3295.55|3295.55|3295.42|3295.42|3295.64|3295.64|3295.42|3295.42|0
1650882610000|2022-04-25 10:30:10|3295.39|3295.39|3295.39|3295.39|3295.39|3295.39|3295.39|3295.39|0
1650882630000|2022-04-25 10:30:30|3295.5|3295.5|3295.6|3295.6|3295.6|3295.6|3295.5|3295.5|0
1650882660000|2022-04-25 10:31:00|3295.63|3295.63|3295.5|3295.5|3295.63|3295.63|3295.5|3295.5|0
1650882710000|2022-04-25 10:31:50|3295.17|3295.17|3294.96|3294.96|3295.17|3295.17|3294.96|3294.96|0
1650882720000|2022-04-25 10:32:00|3294.85|3294.85|3294.56|3294.56|3294.85|3294.85|3294.56|3294.56|0
1650882730000|2022-04-25 10:32:10|3294.4|3294.4|3294.2|3294.2|3294.4|3294.4|3294.2|3294.2|0
1650882740000|2022-04-25 10:32:20|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|3293.72|0
1650882750000|2022-04-25 10:32:30|3293.57|3293.57|3293|3293|3293.65|3293.65|3293|3293|0
1650882770000|2022-04-25 10:32:50|3292.88|3292.88|3292.7|3292.7|3292.88|3292.88|3292.7|3292.7|0
1650882800000|2022-04-25 10:33:20|3293.04|3293.04|3293.04|3293.04|3293.04|3293.04|3293.04|3293.04|0
1650882810000|2022-04-25 10:33:30|3293|3293|3292.96|3292.96|3293|3293|3292.96|3292.96|0
1650882830000|2022-04-25 10:33:50|3293|3293|3293|3293|3293|3293|3293|3293|0
1650882850000|2022-04-25 10:34:10|3292.92|3292.92|3292.92|3292.92|3292.92|3292.92|3292.92|3292.92|0
1650882860000|2022-04-25 10:34:20|3293|3293|3292.88|3292.88|3293|3293|3292.88|3292.88|0
1650882870000|2022-04-25 10:34:30|3292.96|3292.96|3292.96|3292.96|3292.96|3292.96|3292.96|3292.96|0
1650882890000|2022-04-25 10:34:50|3292.85|3292.85|3292.75|3292.75|3292.85|3292.85|3292.75|3292.75|0
1650882900000|2022-04-25 10:35:00|3291.92|3291.92|3291.92|3291.92|3291.92|3291.92|3291.92|3291.92|0
1650882910000|2022-04-25 10:35:10|3291.69|3291.69|3291.69|3291.69|3291.69|3291.69|3291.69|3291.69|0
1650882920000|2022-04-25 10:35:20|3291.17|3291.17|3291.17|3291.17|3291.17|3291.17|3291.17|3291.17|0
1650882940000|2022-04-25 10:35:40|3291.21|3291.21|3291.21|3291.21|3291.21|3291.21|3291.21|3291.21|0
1650882950000|2022-04-25 10:35:50|3291.1|3291.1|3291.02|3291.02|3291.1|3291.1|3291.02|3291.02|0
1650882990000|2022-04-25 10:36:30|3291.3|3291.3|3291.06|3291.06|3291.3|3291.3|3291.02|3291.02|0
1650883020000|2022-04-25 10:37:00|3291.29|3291.29|3290.62|3290.62|3291.29|3291.29|3290.62|3290.62|0
1650883030000|2022-04-25 10:37:10|3290.72|3290.72|3290.81|3290.81|3290.81|3290.81|3290.72|3290.72|0
1650883050000|2022-04-25 10:37:30|3290.73|3290.73|3290.73|3290.73|3290.73|3290.73|3290.73|3290.73|0
1650883060000|2022-04-25 10:37:40|3291.11|3291.11|3290.92|3290.92|3291.11|3291.11|3290.92|3290.92|0
1650883080000|2022-04-25 10:38:00|3290.83|3290.83|3290.83|3290.83|3290.83|3290.83|3290.83|3290.83|0
1650883090000|2022-04-25 10:38:10|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|0
1650883120000|2022-04-25 10:38:40|3291.24|3291.24|3291.24|3291.24|3291.24|3291.24|3291.24|3291.24|0
1650883140000|2022-04-25 10:39:00|3291.31|3291.31|3291.31|3291.31|3291.31|3291.31|3291.31|3291.31|0
1650883150000|2022-04-25 10:39:10|3291.43|3291.43|3291.16|3291.16|3291.43|3291.43|3291.16|3291.16|0
1650883160000|2022-04-25 10:39:20|3291.49|3291.49|3291.41|3291.41|3291.49|3291.49|3291.34|3291.34|0
1650883170000|2022-04-25 10:39:30|3291.51|3291.51|3291.46|3291.46|3291.53|3291.53|3291.46|3291.46|0
1650883180000|2022-04-25 10:39:40|3291.41|3291.41|3291.68|3291.68|3291.72|3291.72|3291.39|3291.39|0
1650883200000|2022-04-25 10:40:00|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|0
1650883220000|2022-04-25 10:40:20|3291.12|3291.12|3291.12|3291.12|3291.12|3291.12|3291.12|3291.12|0
1650883240000|2022-04-25 10:40:40|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|0
1650883260000|2022-04-25 10:41:00|3291.12|3291.12|3291.04|3291.04|3291.12|3291.12|3291.04|3291.04|0
1650883270000|2022-04-25 10:41:10|3290.96|3290.96|3290.96|3290.96|3290.96|3290.96|3290.96|3290.96|0
1650883280000|2022-04-25 10:41:20|3290.7|3290.7|3290.59|3290.59|3290.7|3290.7|3290.51|3290.51|0
1650883290000|2022-04-25 10:41:30|3290.51|3290.51|3290.47|3290.47|3290.58|3290.58|3290.47|3290.47|0
1650883320000|2022-04-25 10:42:00|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|0
1650883330000|2022-04-25 10:42:10|3290.35|3290.35|3290.35|3290.35|3290.35|3290.35|3290.35|3290.35|0
1650883350000|2022-04-25 10:42:30|3290.44|3290.44|3288.35|3288.35|3290.44|3290.44|3288.35|3288.35|0
1650883360000|2022-04-25 10:42:40|3288.43|3288.43|3288.36|3288.36|3288.43|3288.43|3288.36|3288.36|0
1650883370000|2022-04-25 10:42:50|3288.38|3288.38|3288.34|3288.34|3288.38|3288.38|3288.34|3288.34|0
1650883390000|2022-04-25 10:43:10|3288.42|3288.42|3288.32|3288.32|3288.42|3288.42|3288.32|3288.32|0
1650883400000|2022-04-25 10:43:20|3288.16|3288.16|3288.42|3288.42|3288.42|3288.42|3288.16|3288.16|0
1650883410000|2022-04-25 10:43:30|3288.29|3288.29|3288.29|3288.29|3288.29|3288.29|3288.29|3288.29|0
1650883420000|2022-04-25 10:43:40|3288.21|3288.21|3288.14|3288.14|3288.21|3288.21|3288.14|3288.14|0
1650883430000|2022-04-25 10:43:50|3288.03|3288.03|3288.03|3288.03|3288.03|3288.03|3288.03|3288.03|0
1650883440000|2022-04-25 10:44:00|3287.92|3287.92|3287.03|3287.03|3288.03|3288.03|3287.03|3287.03|0
1650883450000|2022-04-25 10:44:10|3287.13|3287.13|3287.79|3287.79|3287.83|3287.83|3287.13|3287.13|0
1650883460000|2022-04-25 10:44:20|3287.81|3287.81|3287.6|3287.6|3287.81|3287.81|3287.6|3287.6|0
1650883520000|2022-04-25 10:45:20|3287.52|3287.52|3287.77|3287.77|3287.77|3287.77|3287.52|3287.52|0
1650883530000|2022-04-25 10:45:30|3287.87|3287.87|3288.03|3288.03|3288.03|3288.03|3287.87|3287.87|0
1650883540000|2022-04-25 10:45:40|3288.36|3288.36|3288.36|3288.36|3288.36|3288.36|3288.36|3288.36|0
1650883570000|2022-04-25 10:46:10|3288.21|3288.21|3287.87|3287.87|3288.21|3288.21|3287.87|3287.87|0
1650883600000|2022-04-25 10:46:40|3287.79|3287.79|3288.13|3288.13|3288.13|3288.13|3287.79|3287.79|0
1650883640000|2022-04-25 10:47:20|3288.21|3288.21|3288.21|3288.21|3288.21|3288.21|3288.21|3288.21|0
1650883650000|2022-04-25 10:47:30|3288.13|3288.13|3288.23|3288.23|3288.23|3288.23|3288.13|3288.13|0
1650883660000|2022-04-25 10:47:40|3288.27|3288.27|3288.34|3288.34|3288.34|3288.34|3288.27|3288.27|0
1650883710000|2022-04-25 10:48:30|3287.67|3287.67|3287.75|3287.75|3287.75|3287.75|3287.67|3287.67|0
1650883720000|2022-04-25 10:48:40|3287.79|3287.79|3287.95|3287.95|3287.95|3287.95|3287.79|3287.79|0
1650883740000|2022-04-25 10:49:00|3288.03|3288.03|3288.26|3288.26|3288.26|3288.26|3288.03|3288.03|0
1650883750000|2022-04-25 10:49:10|3288.3|3288.3|3288.23|3288.23|3288.3|3288.3|3288.23|3288.23|0
1650883760000|2022-04-25 10:49:20|3288.15|3288.15|3288.15|3288.15|3288.15|3288.15|3288.15|3288.15|0
1650883780000|2022-04-25 10:49:40|3288.49|3288.49|3288.49|3288.49|3288.49|3288.49|3288.49|3288.49|0
1650883800000|2022-04-25 10:50:00|3288.82|3288.82|3288.82|3288.82|3288.82|3288.82|3288.82|3288.82|0
1650883810000|2022-04-25 10:50:10|3288.9|3288.9|3288.9|3288.9|3288.9|3288.9|3288.9|3288.9|0
1650883820000|2022-04-25 10:50:20|3289.23|3289.23|3289.31|3289.31|3289.31|3289.31|3289.23|3289.23|0
1650883830000|2022-04-25 10:50:30|3289.39|3289.39|3289.39|3289.39|3289.39|3289.39|3289.39|3289.39|0
1650883850000|2022-04-25 10:50:50|3289.47|3289.47|3289.28|3289.28|3289.47|3289.47|3289.28|3289.28|0
1650883880000|2022-04-25 10:51:20|3289.95|3289.95|3290.13|3290.13|3290.13|3290.13|3289.95|3289.95|0
1650883920000|2022-04-25 10:52:00|3290.24|3290.24|3290.32|3290.32|3290.32|3290.32|3290.24|3290.24|0
1650883930000|2022-04-25 10:52:10|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|0
1650883950000|2022-04-25 10:52:30|3290.73|3290.73|3290.77|3290.77|3290.8|3290.8|3290.73|3290.73|0
1650883980000|2022-04-25 10:53:00|3290.86|3290.86|3290.73|3290.73|3290.96|3290.96|3290.63|3290.63|0
1650883990000|2022-04-25 10:53:10|3290.83|3290.83|3290.91|3290.91|3290.91|3290.91|3290.83|3290.83|0
1650884000000|2022-04-25 10:53:20|3290.95|3290.95|3291.03|3291.03|3291.03|3291.03|3290.95|3290.95|0
1650884030000|2022-04-25 10:53:50|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|0
1650884040000|2022-04-25 10:54:00|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|3290.77|0
1650884050000|2022-04-25 10:54:10|3290.85|3290.85|3290.93|3290.93|3290.93|3290.93|3290.85|3290.85|0
1650884070000|2022-04-25 10:54:30|3290.85|3290.85|3290.85|3290.85|3290.85|3290.85|3290.85|3290.85|0
1650884100000|2022-04-25 10:55:00|3290.96|3290.96|3290.96|3290.96|3290.96|3290.96|3290.96|3290.96|0
1650884110000|2022-04-25 10:55:10|3291.07|3291.07|3291.28|3291.28|3291.28|3291.28|3291.07|3291.07|0
1650884150000|2022-04-25 10:55:50|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|0
1650884160000|2022-04-25 10:56:00|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|3291.11|0
1650884180000|2022-04-25 10:56:20|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|0
1650884200000|2022-04-25 10:56:40|3291.54|3291.54|3291.54|3291.54|3291.54|3291.54|3291.54|3291.54|0
1650884270000|2022-04-25 10:57:50|3291.15|3291.15|3291.15|3291.15|3291.15|3291.15|3291.15|3291.15|0
1650884280000|2022-04-25 10:58:00|3291.07|3291.07|3291.41|3291.41|3291.41|3291.41|3290.96|3290.96|0
1650884300000|2022-04-25 10:58:20|3291.25|3291.25|3291.25|3291.25|3291.25|3291.25|3291.25|3291.25|0
1650884310000|2022-04-25 10:58:30|3291.17|3291.17|3291.17|3291.17|3291.17|3291.17|3291.17|3291.17|0
1650884320000|2022-04-25 10:58:40|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|3291.3|0
1650884340000|2022-04-25 10:59:00|3291.18|3291.18|3291.09|3291.09|3291.18|3291.18|3291.09|3291.09|0
1650884350000|2022-04-25 10:59:10|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|3291.42|0
1650884360000|2022-04-25 10:59:20|3291.09|3291.09|3291.09|3291.09|3291.09|3291.09|3291.09|3291.09|0
1650884380000|2022-04-25 10:59:40|3290.76|3290.76|3290.76|3290.76|3290.76|3290.76|3290.76|3290.76|0
1650884400000|2022-04-25 11:00:00|3290.83|3290.83|3290.83|3290.83|3290.83|3290.83|3290.83|3290.83|0
1650884420000|2022-04-25 11:00:20|3290.89|3290.89|3291.09|3291.09|3291.09|3291.09|3290.89|3290.89|0
1650884430000|2022-04-25 11:00:30|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|3291.2|0
1650884450000|2022-04-25 11:00:50|3291.3|3291.3|3291.23|3291.23|3291.3|3291.3|3291.23|3291.23|0
1650884460000|2022-04-25 11:01:00|3291.34|3291.34|3291.69|3291.69|3291.69|3291.69|3291.34|3291.34|0
1650884470000|2022-04-25 11:01:10|3291.59|3291.59|3291.69|3291.69|3291.69|3291.69|3291.59|3291.59|0
1650884480000|2022-04-25 11:01:20|3291.77|3291.77|3292.44|3292.44|3292.44|3292.44|3291.77|3291.77|0
1650884490000|2022-04-25 11:01:30|3292.23|3292.23|3292.23|3292.23|3292.23|3292.23|3292.23|3292.23|0
1650884510000|2022-04-25 11:01:50|3292.3|3292.3|3293.09|3293.09|3293.09|3293.09|3292.3|3292.3|0
1650884520000|2022-04-25 11:02:00|3293.17|3293.17|3292.69|3292.69|3293.49|3293.49|3292.62|3292.62|0
1650884530000|2022-04-25 11:02:10|3292.77|3292.77|3292.82|3292.82|3292.82|3292.82|3292.77|3292.77|0
1650884550000|2022-04-25 11:02:30|3292.86|3292.86|3292.97|3292.97|3293.01|3293.01|3292.86|3292.86|0
1650884560000|2022-04-25 11:02:40|3292.9|3292.9|3292.9|3292.9|3292.9|3292.9|3292.9|3292.9|0
1650884580000|2022-04-25 11:03:00|3292.57|3292.57|3292.05|3292.05|3292.57|3292.57|3292.05|3292.05|0
1650884590000|2022-04-25 11:03:10|3291.97|3291.97|3291.97|3291.97|3291.97|3291.97|3291.97|3291.97|0
1650884600000|2022-04-25 11:03:20|3291.63|3291.63|3291.32|3291.32|3291.63|3291.63|3291.32|3291.32|0
1650884610000|2022-04-25 11:03:30|3291.45|3291.45|3291.24|3291.24|3291.45|3291.45|3291.24|3291.24|0
1650884640000|2022-04-25 11:04:00|3291.16|3291.16|3291.08|3291.08|3291.16|3291.16|3291.08|3291.08|0
1650884650000|2022-04-25 11:04:10|3290.87|3290.87|3290.6|3290.6|3290.95|3290.95|3290.6|3290.6|0
1650884660000|2022-04-25 11:04:20|3290.42|3290.42|3290.19|3290.19|3290.42|3290.42|3290.19|3290.19|0
1650884670000|2022-04-25 11:04:30|3290.31|3290.31|3290.16|3290.16|3290.31|3290.31|3290.16|3290.16|0
1650884680000|2022-04-25 11:04:40|3290.07|3290.07|3290.07|3290.07|3290.07|3290.07|3290.07|3290.07|0
1650884700000|2022-04-25 11:05:00|3290.2|3290.2|3290.14|3290.14|3290.33|3290.33|3290.14|3290.14|0
1650884720000|2022-04-25 11:05:20|3289.81|3289.81|3289.84|3289.84|3289.88|3289.88|3289.81|3289.81|0
1650884730000|2022-04-25 11:05:30|3289.81|3289.81|3289.7|3289.7|3289.81|3289.81|3289.7|3289.7|0
1650884740000|2022-04-25 11:05:40|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|0
1650884770000|2022-04-25 11:06:10|3289.77|3289.77|3289.77|3289.77|3289.77|3289.77|3289.77|3289.77|0
1650884780000|2022-04-25 11:06:20|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|3289.81|0
1650884790000|2022-04-25 11:06:30|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|0
1650884810000|2022-04-25 11:06:50|3289.76|3289.76|3289.69|3289.69|3289.76|3289.76|3289.69|3289.69|0
1650884820000|2022-04-25 11:07:00|3289.61|3289.61|3289.43|3289.43|3289.61|3289.61|3289.43|3289.43|0
1650884830000|2022-04-25 11:07:10|3289.35|3289.35|3289.43|3289.43|3289.43|3289.43|3289.35|3289.35|0
1650884840000|2022-04-25 11:07:20|3289.33|3289.33|3289.33|3289.33|3289.33|3289.33|3289.33|3289.33|0
1650884850000|2022-04-25 11:07:30|3289.23|3289.23|3289.19|3289.19|3289.23|3289.23|3289.19|3289.19|0
1650884890000|2022-04-25 11:08:10|3289.11|3289.11|3288.98|3288.98|3289.15|3289.15|3288.98|3288.98|0
1650884900000|2022-04-25 11:08:20|3288.86|3288.86|3288.86|3288.86|3288.86|3288.86|3288.86|3288.86|0
1650884910000|2022-04-25 11:08:30|3288.94|3288.94|3289.09|3289.09|3289.09|3289.09|3288.94|3288.94|0
1650884920000|2022-04-25 11:08:40|3288.94|3288.94|3289.17|3289.17|3289.17|3289.17|3288.94|3288.94|0
1650884930000|2022-04-25 11:08:50|3289.1|3289.1|3289.1|3289.1|3289.1|3289.1|3289.1|3289.1|0
1650884940000|2022-04-25 11:09:00|3289.2|3289.2|3289.36|3289.36|3289.36|3289.36|3289.2|3289.2|0
1650884950000|2022-04-25 11:09:10|3289.54|3289.54|3289.45|3289.45|3289.54|3289.54|3289.45|3289.45|0
1650884970000|2022-04-25 11:09:30|3289.76|3289.76|3289.76|3289.76|3289.76|3289.76|3289.76|3289.76|0
1650884990000|2022-04-25 11:09:50|3289.84|3289.84|3289.94|3289.94|3289.94|3289.94|3289.84|3289.84|0
1650885010000|2022-04-25 11:10:10|3289.98|3289.98|3289.98|3289.98|3289.98|3289.98|3289.98|3289.98|0
1650885030000|2022-04-25 11:10:30|3290.07|3290.07|3290.36|3290.36|3290.36|3290.36|3290.07|3290.07|0
1650885040000|2022-04-25 11:10:40|3290.67|3290.67|3290.47|3290.47|3290.67|3290.67|3290.47|3290.47|0
1650885050000|2022-04-25 11:10:50|3290.66|3290.66|3290.33|3290.33|3290.66|3290.66|3290.33|3290.33|0
1650885060000|2022-04-25 11:11:00|3290.29|3290.29|3290.29|3290.29|3290.29|3290.29|3290.29|3290.29|0
1650885080000|2022-04-25 11:11:20|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|3290.39|0
1650885150000|2022-04-25 11:12:30|3290.5|3290.5|3290.68|3290.68|3290.68|3290.68|3290.5|3290.5|0
1650885180000|2022-04-25 11:13:00|3290.35|3290.35|3290.35|3290.35|3290.35|3290.35|3290.35|3290.35|0
1650885200000|2022-04-25 11:13:20|3290.09|3290.09|3290.09|3290.09|3290.09|3290.09|3290.09|3290.09|0
1650885250000|2022-04-25 11:14:10|3290.5|3290.5|3290.4|3290.4|3290.5|3290.5|3290.4|3290.4|0
1650885260000|2022-04-25 11:14:20|3290.32|3290.32|3290.22|3290.22|3290.32|3290.32|3290.22|3290.22|0
1650885270000|2022-04-25 11:14:30|3290.63|3290.63|3290.71|3290.71|3290.71|3290.71|3290.63|3290.63|0
1650885280000|2022-04-25 11:14:40|3290.63|3290.63|3290.3|3290.3|3290.63|3290.63|3290.3|3290.3|0
1650885290000|2022-04-25 11:14:50|3290.4|3290.4|3290.4|3290.4|3290.4|3290.4|3290.4|3290.4|0
1650885300000|2022-04-25 11:15:00|3289.99|3289.99|3289.72|3289.72|3289.99|3289.99|3289.72|3289.72|0
1650885310000|2022-04-25 11:15:10|3289.56|3289.56|3289.53|3289.53|3289.56|3289.56|3289.46|3289.46|0
1650885320000|2022-04-25 11:15:20|3289.87|3289.87|3289.66|3289.66|3289.87|3289.87|3289.66|3289.66|0
1650885350000|2022-04-25 11:15:50|3289.76|3289.76|3289.05|3289.05|3289.85|3289.85|3289.05|3289.05|0
1650885360000|2022-04-25 11:16:00|3288.97|3288.97|3288.97|3288.97|3288.97|3288.97|3288.97|3288.97|0
1650885380000|2022-04-25 11:16:20|3288.81|3288.81|3288.81|3288.81|3288.81|3288.81|3288.81|3288.81|0
1650885410000|2022-04-25 11:16:50|3288.69|3288.69|3288.81|3288.81|3288.81|3288.81|3288.69|3288.69|0
1650885420000|2022-04-25 11:17:00|3288.92|3288.92|3289.39|3289.39|3289.39|3289.39|3288.92|3288.92|0
1650885430000|2022-04-25 11:17:10|3289.5|3289.5|3289.89|3289.89|3289.89|3289.89|3289.5|3289.5|0
1650885450000|2022-04-25 11:17:30|3289.56|3289.56|3288.98|3288.98|3289.56|3289.56|3288.98|3288.98|0
1650885460000|2022-04-25 11:17:40|3289.08|3289.08|3288.89|3288.89|3289.08|3289.08|3288.89|3288.89|0
1650885470000|2022-04-25 11:17:50|3288.56|3288.56|3288.56|3288.56|3288.56|3288.56|3288.56|3288.56|0
1650885480000|2022-04-25 11:18:00|3288.22|3288.22|3287.99|3287.99|3288.22|3288.22|3287.99|3287.99|0
1650885500000|2022-04-25 11:18:20|3288.24|3288.24|3288.24|3288.24|3288.24|3288.24|3288.24|3288.24|0
1650885520000|2022-04-25 11:18:40|3287.91|3287.91|3287.91|3287.91|3287.91|3287.91|3287.91|3287.91|0
1650885530000|2022-04-25 11:18:50|3287.7|3287.7|3287.88|3287.88|3287.88|3287.88|3287.7|3287.7|0
1650885540000|2022-04-25 11:19:00|3287.54|3287.54|3287.54|3287.54|3287.54|3287.54|3287.54|3287.54|0
1650885550000|2022-04-25 11:19:10|3287.88|3287.88|3287.88|3287.88|3287.88|3287.88|3287.88|3287.88|0
1650885560000|2022-04-25 11:19:20|3287.76|3287.76|3287.68|3287.68|3287.84|3287.84|3287.68|3287.68|0
1650885580000|2022-04-25 11:19:40|3287.76|3287.76|3287.76|3287.76|3287.76|3287.76|3287.76|3287.76|0
1650885590000|2022-04-25 11:19:50|3287.43|3287.43|3287.57|3287.57|3287.57|3287.57|3287.24|3287.24|0
1650885600000|2022-04-25 11:20:00|3287.61|3287.61|3287.61|3287.61|3287.61|3287.61|3287.61|3287.61|0
1650885610000|2022-04-25 11:20:10|3287.65|3287.65|3287.44|3287.44|3287.65|3287.65|3287.44|3287.44|0
1650885640000|2022-04-25 11:20:40|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|3287.39|0
1650885650000|2022-04-25 11:20:50|3287.31|3287.31|3287.1|3287.1|3287.31|3287.31|3287.1|3287.1|0
1650885670000|2022-04-25 11:21:10|3287.17|3287.17|3287.17|3287.17|3287.17|3287.17|3287.17|3287.17|0
1650885680000|2022-04-25 11:21:20|3287.25|3287.25|3287.18|3287.18|3287.25|3287.25|3287.18|3287.18|0
1650885720000|2022-04-25 11:22:00|3287.35|3287.35|3287.35|3287.35|3287.35|3287.35|3287.35|3287.35|0
1650885730000|2022-04-25 11:22:10|3287.43|3287.43|3287.61|3287.61|3287.61|3287.61|3287.43|3287.43|0
1650885740000|2022-04-25 11:22:20|3287.94|3287.94|3288.46|3288.46|3288.46|3288.46|3287.94|3287.94|0
1650885750000|2022-04-25 11:22:30|3288.54|3288.54|3288.13|3288.13|3288.54|3288.54|3288.13|3288.13|0
1650885760000|2022-04-25 11:22:40|3288.09|3288.09|3288.09|3288.09|3288.09|3288.09|3288.09|3288.09|0
1650885770000|2022-04-25 11:22:50|3288.26|3288.26|3294.95|3294.95|3295.11|3295.11|3288.26|3288.26|0
1650885780000|2022-04-25 11:23:00|3294.97|3294.97|3296.7|3296.7|3297.04|3297.04|3294.97|3294.97|0
1650885790000|2022-04-25 11:23:10|3296.54|3296.54|3295.81|3295.81|3296.6|3296.6|3295.81|3295.81|0
1650885800000|2022-04-25 11:23:20|3295.48|3295.48|3295.01|3295.01|3295.53|3295.53|3294.7|3294.7|0
1650885810000|2022-04-25 11:23:30|3294.67|3294.67|3294.46|3294.46|3294.79|3294.79|3294.46|3294.46|0
1650885830000|2022-04-25 11:23:50|3294.38|3294.38|3293.74|3293.74|3294.38|3294.38|3293.74|3293.74|0
1650885840000|2022-04-25 11:24:00|3293.76|3293.76|3293.84|3293.84|3293.84|3293.84|3293.76|3293.76|0
1650885850000|2022-04-25 11:24:10|3293.86|3293.86|3296.05|3296.05|3296.05|3296.05|3293.86|3293.86|0
1650885880000|2022-04-25 11:24:40|3295.32|3295.32|3294.05|3294.05|3295.32|3295.32|3294.05|3294.05|0
1650885900000|2022-04-25 11:25:00|3294.52|3294.52|3294.35|3294.35|3294.52|3294.52|3294.35|3294.35|0
1650885910000|2022-04-25 11:25:10|3294.19|3294.19|3294.19|3294.19|3294.19|3294.19|3294.19|3294.19|0
1650885940000|2022-04-25 11:25:40|3294.11|3294.11|3294.07|3294.07|3294.11|3294.11|3294.07|3294.07|0
1650885960000|2022-04-25 11:26:00|3293.89|3293.89|3293.89|3293.89|3293.89|3293.89|3293.89|3293.89|0
1650885980000|2022-04-25 11:26:20|3293.79|3293.79|3293.82|3293.82|3293.82|3293.82|3293.79|3293.79|0
1650885990000|2022-04-25 11:26:30|3294.13|3294.13|3294.13|3294.13|3294.13|3294.13|3294.13|3294.13|0
1650886000000|2022-04-25 11:26:40|3294.21|3294.21|3294.21|3294.21|3294.21|3294.21|3294.21|3294.21|0
1650886010000|2022-04-25 11:26:50|3294.1|3294.1|3294.08|3294.08|3294.1|3294.1|3294.08|3294.08|0
1650886040000|2022-04-25 11:27:20|3294|3294|3294.21|3294.21|3294.25|3294.25|3293.92|3293.92|0
1650886050000|2022-04-25 11:27:30|3294.25|3294.25|3294.25|3294.25|3294.25|3294.25|3294.25|3294.25|0
1650886070000|2022-04-25 11:27:50|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|3294.17|0
1650886080000|2022-04-25 11:28:00|3294.06|3294.06|3294.06|3294.06|3294.06|3294.06|3294.06|3294.06|0
1650886090000|2022-04-25 11:28:10|3293.5|3293.5|3293.5|3293.5|3293.5|3293.5|3293.5|3293.5|0
1650886110000|2022-04-25 11:28:30|3293.39|3293.39|3293.39|3293.39|3293.39|3293.39|3293.39|3293.39|0
1650886120000|2022-04-25 11:28:40|3293.28|3293.28|3292.87|3292.87|3293.28|3293.28|3292.87|3292.87|0
1650886140000|2022-04-25 11:29:00|3292.71|3292.71|3292.61|3292.61|3292.71|3292.71|3292.61|3292.61|0
1650886150000|2022-04-25 11:29:10|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|0
1650886170000|2022-04-25 11:29:30|3292.24|3292.24|3292.16|3292.16|3292.24|3292.24|3292.16|3292.16|0
1650886190000|2022-04-25 11:29:50|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|3292.5|0
1650886300000|2022-04-25 11:31:40|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|3292.19|0
1650886310000|2022-04-25 11:31:50|3292.27|3292.27|3292.44|3292.44|3292.44|3292.44|3292.27|3292.27|0
1650886320000|2022-04-25 11:32:00|3292.26|3292.26|3292.49|3292.49|3292.49|3292.49|3292.26|3292.26|0
1650886330000|2022-04-25 11:32:10|3292.45|3292.45|3292.45|3292.45|3292.45|3292.45|3292.45|3292.45|0
1650886350000|2022-04-25 11:32:30|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|3292.72|0
1650886390000|2022-04-25 11:33:10|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|3292.68|0
1650886400000|2022-04-25 11:33:20|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|3292.47|0
1650886410000|2022-04-25 11:33:30|3292.55|3292.55|3292.52|3292.52|3292.55|3292.55|3292.52|3292.52|0
1650886420000|2022-04-25 11:33:40|3292.45|3292.45|3292.31|3292.31|3292.45|3292.45|3292.31|3292.31|0
1650886430000|2022-04-25 11:33:50|3292.1|3292.1|3292.1|3292.1|3292.1|3292.1|3292.1|3292.1|0
1650886460000|2022-04-25 11:34:20|3292.17|3292.17|3292.17|3292.17|3292.17|3292.17|3292.17|3292.17|0
1650886470000|2022-04-25 11:34:30|3292.36|3292.36|3292.69|3292.69|3292.69|3292.69|3292.36|3292.36|0
1650886500000|2022-04-25 11:35:00|3292.76|3292.76|3293.59|3293.59|3293.59|3293.59|3292.76|3292.76|0
1650886510000|2022-04-25 11:35:10|3293.66|3293.66|3293.62|3293.62|3293.66|3293.66|3293.51|3293.51|0
1650886520000|2022-04-25 11:35:20|3293.38|3293.38|3293.77|3293.77|3293.77|3293.77|3293.38|3293.38|0
1650886530000|2022-04-25 11:35:30|3293.98|3293.98|3294.43|3294.43|3294.43|3294.43|3293.98|3293.98|0
1650886540000|2022-04-25 11:35:40|3294.51|3294.51|3295.02|3295.02|3295.02|3295.02|3294.51|3294.51|0
1650886550000|2022-04-25 11:35:50|3295.25|3295.25|3295.35|3295.35|3295.35|3295.35|3295.25|3295.25|0
1650886560000|2022-04-25 11:36:00|3296.02|3296.02|3296.31|3296.31|3296.31|3296.31|3296.02|3296.02|0
1650886570000|2022-04-25 11:36:10|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|0
1650886590000|2022-04-25 11:36:30|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|3296.57|0
1650886600000|2022-04-25 11:36:40|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|3296.49|0
1650886610000|2022-04-25 11:36:50|3296.37|3296.37|3296.45|3296.45|3296.45|3296.45|3296.37|3296.37|0
1650886620000|2022-04-25 11:37:00|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|0
1650886640000|2022-04-25 11:37:20|3296.7|3296.7|3296.7|3296.7|3296.7|3296.7|3296.7|3296.7|0
1650886730000|2022-04-25 11:38:50|3297.04|3297.04|3297.04|3297.04|3297.22|3297.22|3297.04|3297.04|0
1650886750000|2022-04-25 11:39:10|3297.2|3297.2|3297.2|3297.2|3297.2|3297.2|3297.2|3297.2|0
1650886770000|2022-04-25 11:39:30|3296.86|3296.86|3296.26|3296.26|3296.86|3296.86|3296.26|3296.26|0
1650886780000|2022-04-25 11:39:40|3296.18|3296.18|3295.73|3295.73|3296.18|3296.18|3295.73|3295.73|0
1650886790000|2022-04-25 11:39:50|3295.63|3295.63|3295.59|3295.59|3295.63|3295.63|3295.51|3295.51|0
1650886800000|2022-04-25 11:40:00|3295.56|3295.56|3295.66|3295.66|3295.66|3295.66|3295.45|3295.45|0
1650886810000|2022-04-25 11:40:10|3295.58|3295.58|3295.66|3295.66|3295.66|3295.66|3295.58|3295.58|0
1650886820000|2022-04-25 11:40:20|3295.68|3295.68|3295.68|3295.68|3295.68|3295.68|3295.68|3295.68|0
1650886830000|2022-04-25 11:40:30|3295.57|3295.57|3295.57|3295.57|3295.57|3295.57|3295.57|3295.57|0
1650886840000|2022-04-25 11:40:40|3295.61|3295.61|3295.61|3295.61|3295.61|3295.61|3295.61|3295.61|0
1650886850000|2022-04-25 11:40:50|3295.71|3295.71|3295.71|3295.71|3295.71|3295.71|3295.71|3295.71|0
1650886860000|2022-04-25 11:41:00|3296.04|3296.04|3295.71|3295.71|3296.04|3296.04|3295.71|3295.71|0
1650886880000|2022-04-25 11:41:20|3295.64|3295.64|3295.64|3295.64|3295.64|3295.64|3295.64|3295.64|0
1650886930000|2022-04-25 11:42:10|3295.71|3295.71|3295.71|3295.71|3295.71|3295.71|3295.71|3295.71|0
1650886940000|2022-04-25 11:42:20|3295.62|3295.62|3296.28|3296.28|3296.28|3296.28|3295.62|3295.62|0
1650886960000|2022-04-25 11:42:40|3296.23|3296.23|3296.23|3296.23|3296.23|3296.23|3296.23|3296.23|0
1650886980000|2022-04-25 11:43:00|3296.03|3296.03|3295.95|3295.95|3296.03|3296.03|3295.95|3295.95|0
1650886990000|2022-04-25 11:43:10|3295.28|3295.28|3295.32|3295.32|3295.32|3295.32|3295.28|3295.28|0
1650887000000|2022-04-25 11:43:20|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|3295.4|0
1650887040000|2022-04-25 11:44:00|3295.32|3295.32|3295.32|3295.32|3295.32|3295.32|3295.32|3295.32|0
1650887050000|2022-04-25 11:44:10|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|3295.22|0
1650887060000|2022-04-25 11:44:20|3295.2|3295.2|3294.99|3294.99|3295.2|3295.2|3294.99|3294.99|0
1650887090000|2022-04-25 11:44:50|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|0
1650887100000|2022-04-25 11:45:00|3294.8|3294.8|3294.6|3294.6|3294.8|3294.8|3294.6|3294.6|0
1650887130000|2022-04-25 11:45:30|3294.49|3294.49|3294.49|3294.49|3294.49|3294.49|3294.49|3294.49|0
1650887170000|2022-04-25 11:46:10|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|3294.38|0
1650887180000|2022-04-25 11:46:20|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|0
1650887210000|2022-04-25 11:46:50|3294.35|3294.35|3294.4|3294.4|3294.42|3294.42|3294.3|3294.3|0
1650887220000|2022-04-25 11:47:00|3294.43|3294.43|3294.5|3294.5|3294.5|3294.5|3294.43|3294.43|0
1650887250000|2022-04-25 11:47:30|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|3294.42|0
1650887260000|2022-04-25 11:47:40|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|3294.23|0
1650887280000|2022-04-25 11:48:00|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|3294.32|0
1650887290000|2022-04-25 11:48:10|3294.2|3294.2|3294.2|3294.2|3294.2|3294.2|3294.2|3294.2|0
1650887300000|2022-04-25 11:48:20|3294.31|3294.31|3294.6|3294.6|3294.6|3294.6|3294.31|3294.31|0
1650887310000|2022-04-25 11:48:30|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|0
1650887320000|2022-04-25 11:48:40|3294.99|3294.99|3295.22|3295.22|3295.22|3295.22|3294.99|3294.99|0
1650887330000|2022-04-25 11:48:50|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|3294.88|0
1650887340000|2022-04-25 11:49:00|3295|3295|3295|3295|3295|3295|3295|3295|0
1650887370000|2022-04-25 11:49:30|3294.67|3294.67|3294.78|3294.78|3294.78|3294.78|3294.67|3294.67|0
1650887400000|2022-04-25 11:50:00|3294.86|3294.86|3294.9|3294.9|3294.9|3294.9|3294.86|3294.86|0
1650887410000|2022-04-25 11:50:10|3294.67|3294.67|3294.67|3294.67|3294.67|3294.67|3294.67|3294.67|0
1650887440000|2022-04-25 11:50:40|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|0
1650887460000|2022-04-25 11:51:00|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|0
1650887480000|2022-04-25 11:51:20|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|0
1650887490000|2022-04-25 11:51:30|3294.66|3294.66|3294.66|3294.66|3294.66|3294.66|3294.66|3294.66|0
1650887500000|2022-04-25 11:51:40|3294.86|3294.86|3294.76|3294.76|3295.05|3295.05|3294.76|3294.76|0
1650887510000|2022-04-25 11:51:50|3294.84|3294.84|3294.84|3294.84|3294.84|3294.84|3294.84|3294.84|0
1650887530000|2022-04-25 11:52:10|3294.87|3294.87|3295.28|3295.28|3295.28|3295.28|3294.87|3294.87|0
1650887540000|2022-04-25 11:52:20|3295.69|3295.69|3297.17|3297.17|3297.17|3297.17|3295.69|3295.69|0
1650887550000|2022-04-25 11:52:30|3297.24|3297.24|3297.24|3297.24|3297.24|3297.24|3297.24|3297.24|0
1650887560000|2022-04-25 11:52:40|3297.41|3297.41|3297.96|3297.96|3297.96|3297.96|3297.41|3297.41|0
1650887570000|2022-04-25 11:52:50|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|3298.07|0
1650887580000|2022-04-25 11:53:00|3297.94|3297.94|3298.2|3298.2|3298.2|3298.2|3297.94|3297.94|0
1650887610000|2022-04-25 11:53:30|3298.12|3298.12|3298.12|3298.12|3298.12|3298.12|3298.12|3298.12|0
1650887620000|2022-04-25 11:53:40|3297.92|3297.92|3297.66|3297.66|3297.92|3297.92|3297.66|3297.66|0
1650887640000|2022-04-25 11:54:00|3296.99|3296.99|3296.53|3296.53|3296.99|3296.99|3296.33|3296.33|0
1650887660000|2022-04-25 11:54:20|3296.46|3296.46|3296.13|3296.13|3296.46|3296.46|3296.13|3296.13|0
1650887680000|2022-04-25 11:54:40|3296.31|3296.31|3296.41|3296.41|3296.41|3296.41|3296.31|3296.31|0
1650887700000|2022-04-25 11:55:00|3296.31|3296.31|3296.31|3296.31|3296.31|3296.31|3296.31|3296.31|0
1650887720000|2022-04-25 11:55:20|3295.98|3295.98|3295.61|3295.61|3295.98|3295.98|3295.61|3295.61|0
1650887730000|2022-04-25 11:55:30|3295.46|3295.46|3295.46|3295.46|3295.46|3295.46|3295.46|3295.46|0
1650887740000|2022-04-25 11:55:40|3295.12|3295.12|3295.07|3295.07|3295.12|3295.12|3295.07|3295.07|0
1650887750000|2022-04-25 11:55:50|3294.96|3294.96|3294.96|3294.96|3294.96|3294.96|3294.96|3294.96|0
1650887770000|2022-04-25 11:56:10|3294.75|3294.75|3294.02|3294.02|3294.75|3294.75|3294.02|3294.02|0
1650887790000|2022-04-25 11:56:30|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|3294.09|0
1650887800000|2022-04-25 11:56:40|3293.76|3293.76|3293.76|3293.76|3293.76|3293.76|3293.76|3293.76|0
1650887840000|2022-04-25 11:57:20|3293.68|3293.68|3293.75|3293.75|3293.75|3293.75|3293.68|3293.68|0
1650887850000|2022-04-25 11:57:30|3293.85|3293.85|3293.78|3293.78|3293.85|3293.85|3293.78|3293.78|0
1650887860000|2022-04-25 11:57:40|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|0
1650887880000|2022-04-25 11:58:00|3293.87|3293.87|3293.3|3293.3|3293.87|3293.87|3293.3|3293.3|0
1650887890000|2022-04-25 11:58:10|3293.4|3293.4|3293.4|3293.4|3293.4|3293.4|3293.4|3293.4|0
1650887940000|2022-04-25 11:59:00|3293.51|3293.51|3293.66|3293.66|3293.66|3293.66|3293.51|3293.51|0
1650887970000|2022-04-25 11:59:30|3293.74|3293.74|3293.87|3293.87|3293.87|3293.87|3293.74|3293.74|0
1650887980000|2022-04-25 11:59:40|3293.69|3293.69|3293.69|3293.69|3293.69|3293.69|3293.69|3293.69|0
1650887990000|2022-04-25 11:59:50|3293.9|3293.9|3293.9|3293.9|3293.9|3293.9|3293.9|3293.9|0
1650888000000|2022-04-25 12:00:00|3294.09|3294.09|3294.19|3294.19|3294.19|3294.19|3294.09|3294.09|0
1650888020000|2022-04-25 12:00:20|3294.86|3294.86|3294.88|3294.88|3294.88|3294.88|3294.53|3294.53|0
1650888030000|2022-04-25 12:00:30|3294.98|3294.98|3294.98|3294.98|3294.98|3294.98|3294.98|3294.98|0
1650888040000|2022-04-25 12:00:40|3295.05|3295.05|3295.18|3295.18|3295.18|3295.18|3295.05|3295.05|0
1650888120000|2022-04-25 12:02:00|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|3294.87|0
1650888150000|2022-04-25 12:02:30|3294.54|3294.54|3294.87|3294.87|3294.87|3294.87|3294.54|3294.54|0
1650888240000|2022-04-25 12:04:00|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|0
1650888250000|2022-04-25 12:04:10|3294.66|3294.66|3294.66|3294.66|3294.66|3294.66|3294.66|3294.66|0
1650888300000|2022-04-25 12:05:00|3294.74|3294.74|3294.08|3294.08|3294.74|3294.74|3294.08|3294.08|0
1650888320000|2022-04-25 12:05:20|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|3294.24|0
1650888330000|2022-04-25 12:05:30|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|0
1650888340000|2022-04-25 12:05:40|3294.26|3294.26|3294.38|3294.38|3294.38|3294.38|3294.26|3294.26|0
1650888350000|2022-04-25 12:05:50|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|3295.05|0
1650888360000|2022-04-25 12:06:00|3294.97|3294.97|3294.81|3294.81|3294.97|3294.97|3294.81|3294.81|0
1650888390000|2022-04-25 12:06:30|3294.6|3294.6|3294.52|3294.52|3294.6|3294.6|3294.52|3294.52|0
1650888430000|2022-04-25 12:07:10|3294.62|3294.62|3294.71|3294.71|3294.71|3294.71|3294.62|3294.62|0
1650888460000|2022-04-25 12:07:40|3294.87|3294.87|3294.73|3294.73|3294.97|3294.97|3294.64|3294.64|0
1650888480000|2022-04-25 12:08:00|3294.78|3294.78|3295.09|3295.09|3295.09|3295.09|3294.78|3294.78|0
1650888500000|2022-04-25 12:08:20|3294.99|3294.99|3294.99|3294.99|3294.99|3294.99|3294.99|3294.99|0
1650888520000|2022-04-25 12:08:40|3295.23|3295.23|3295.23|3295.23|3295.23|3295.23|3295.23|3295.23|0
1650888530000|2022-04-25 12:08:50|3294.9|3294.9|3294.9|3294.9|3294.9|3294.9|3294.9|3294.9|0
1650888550000|2022-04-25 12:09:10|3294.64|3294.64|3294.64|3294.64|3294.64|3294.64|3294.64|3294.64|0
1650888580000|2022-04-25 12:09:40|3294.48|3294.48|3294.48|3294.48|3294.48|3294.48|3294.48|3294.48|0
1650888660000|2022-04-25 12:11:00|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|3294.81|0
1650888670000|2022-04-25 12:11:10|3294.73|3294.73|3294.73|3294.73|3294.73|3294.73|3294.73|3294.73|0
1650888680000|2022-04-25 12:11:20|3294.56|3294.56|3294.3|3294.3|3294.56|3294.56|3294.3|3294.3|0
1650888690000|2022-04-25 12:11:30|3294.23|3294.23|3293.29|3293.29|3294.23|3294.23|3293.29|3293.29|0
1650888700000|2022-04-25 12:11:40|3293.26|3293.26|3293.52|3293.52|3293.59|3293.59|3293.26|3293.26|0
1650888720000|2022-04-25 12:12:00|3293.85|3293.85|3293.85|3293.85|3293.85|3293.85|3293.85|3293.85|0
1650888770000|2022-04-25 12:12:50|3293.77|3293.77|3293.77|3293.77|3293.77|3293.77|3293.77|3293.77|0
1650888820000|2022-04-25 12:13:40|3293.67|3293.67|3293.59|3293.59|3293.67|3293.67|3293.59|3293.59|0
1650888860000|2022-04-25 12:14:20|3293.51|3293.51|3293.61|3293.61|3293.61|3293.61|3293.51|3293.51|0
1650888900000|2022-04-25 12:15:00|3293.66|3293.66|3293.57|3293.57|3293.66|3293.66|3293.57|3293.57|0
1650888940000|2022-04-25 12:15:40|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|0
1650888950000|2022-04-25 12:15:50|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|0
1650888960000|2022-04-25 12:16:00|3293.03|3293.03|3293.03|3293.03|3293.03|3293.03|3293.03|3293.03|0
1650888990000|2022-04-25 12:16:30|3293.07|3293.07|3293.07|3293.07|3293.07|3293.07|3293.07|3293.07|0
1650889010000|2022-04-25 12:16:50|3292.99|3292.99|3292.99|3292.99|3292.99|3292.99|3292.99|3292.99|0
1650889050000|2022-04-25 12:17:30|3292.91|3292.91|3292.91|3292.91|3292.91|3292.91|3292.91|3292.91|0
1650889080000|2022-04-25 12:18:00|3293.12|3293.12|3293.78|3293.78|3293.78|3293.78|3293.12|3293.12|0
1650889110000|2022-04-25 12:18:30|3293.74|3293.74|3293.74|3293.74|3293.74|3293.74|3293.74|3293.74|0
1650889130000|2022-04-25 12:18:50|3293.67|3293.67|3293.7|3293.7|3293.7|3293.7|3293.6|3293.6|0
1650889140000|2022-04-25 12:19:00|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|0
1650889160000|2022-04-25 12:19:20|3293.41|3293.41|3293.41|3293.41|3293.41|3293.41|3293.41|3293.41|0
1650889170000|2022-04-25 12:19:30|3293.2|3293.2|3293.2|3293.2|3293.2|3293.2|3292.99|3292.99|0
1650889190000|2022-04-25 12:19:50|3293.41|3293.41|3293.26|3293.26|3293.41|3293.41|3293.26|3293.26|0
1650889200000|2022-04-25 12:20:00|3293.34|3293.34|3293.18|3293.18|3293.34|3293.34|3293.18|3293.18|0
1650889240000|2022-04-25 12:20:40|3293.11|3293.11|3293|3293|3293.11|3293.11|3293|3293|0
1650889300000|2022-04-25 12:21:40|3293.18|3293.18|3293.1|3293.1|3293.18|3293.18|3293.1|3293.1|0
1650889320000|2022-04-25 12:22:00|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|0
1650889340000|2022-04-25 12:22:20|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|3293.51|0
1650889380000|2022-04-25 12:23:00|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|3293.62|0
1650889400000|2022-04-25 12:23:20|3293.69|3293.69|3293.69|3293.69|3293.69|3293.69|3293.69|3293.69|0
1650889410000|2022-04-25 12:23:30|3294.36|3294.36|3294.48|3294.48|3294.48|3294.48|3294.36|3294.36|0
1650889420000|2022-04-25 12:23:40|3294.38|3294.38|3294.62|3294.62|3294.62|3294.62|3294.29|3294.29|0
1650889440000|2022-04-25 12:24:00|3294.79|3294.79|3294.96|3294.96|3294.96|3294.96|3294.62|3294.62|0
1650889450000|2022-04-25 12:24:10|3295|3295|3295|3295|3295|3295|3295|3295|0
1650889460000|2022-04-25 12:24:20|3295.08|3295.08|3295.33|3295.33|3295.33|3295.33|3295.08|3295.08|0
1650889490000|2022-04-25 12:24:50|3296.34|3296.34|3296.34|3296.34|3296.34|3296.34|3296.34|3296.34|0
1650889500000|2022-04-25 12:25:00|3296.49|3296.49|3297.66|3297.66|3297.66|3297.66|3296.49|3296.49|0
1650889510000|2022-04-25 12:25:10|3297.77|3297.77|3297.77|3297.77|3297.77|3297.77|3297.77|3297.77|0
1650889520000|2022-04-25 12:25:20|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|0
1650889550000|2022-04-25 12:25:50|3297.94|3297.94|3297.86|3297.86|3297.94|3297.94|3297.86|3297.86|0
1650889570000|2022-04-25 12:26:10|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|3297.94|0
1650889610000|2022-04-25 12:26:50|3297.98|3297.98|3297.98|3297.98|3297.98|3297.98|3297.98|3297.98|0
1650889620000|2022-04-25 12:27:00|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|3298.06|0
1650889640000|2022-04-25 12:27:20|3297.9|3297.9|3297.94|3297.94|3298.01|3298.01|3297.9|3297.9|0
1650889650000|2022-04-25 12:27:30|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|3297.86|0
1650889680000|2022-04-25 12:28:00|3298.19|3298.19|3298.19|3298.19|3298.19|3298.19|3298.19|3298.19|0
1650889710000|2022-04-25 12:28:30|3298.03|3298.03|3298.03|3298.03|3298.03|3298.03|3298.03|3298.03|0
1650889720000|2022-04-25 12:28:40|3297.95|3297.95|3297.95|3297.95|3297.95|3297.95|3297.95|3297.95|0
1650889730000|2022-04-25 12:28:50|3297.87|3297.87|3298.08|3298.08|3298.08|3298.08|3297.87|3297.87|0
1650889740000|2022-04-25 12:29:00|3298|3298|3298|3298|3298|3298|3298|3298|0
1650889780000|2022-04-25 12:29:40|3298.08|3298.08|3298.33|3298.33|3298.33|3298.33|3298|3298|0
1650889790000|2022-04-25 12:29:50|3298.41|3298.41|3298.5|3298.5|3298.5|3298.5|3298.41|3298.41|0
1650889800000|2022-04-25 12:30:00|3298.57|3298.57|3298.8|3298.8|3298.8|3298.8|3298.57|3298.57|0
1650889810000|2022-04-25 12:30:10|3298.65|3298.65|3298.65|3298.65|3298.65|3298.65|3298.65|3298.65|0
1650889820000|2022-04-25 12:30:20|3298.72|3298.72|3299.66|3299.66|3299.66|3299.66|3298.72|3298.72|0
1650889830000|2022-04-25 12:30:30|3299.73|3299.73|3299.57|3299.57|3299.73|3299.73|3299.57|3299.57|0
1650889840000|2022-04-25 12:30:40|3299.49|3299.49|3299.57|3299.57|3299.57|3299.57|3299.49|3299.49|0
1650889860000|2022-04-25 12:31:00|3299.49|3299.49|3299.57|3299.57|3299.57|3299.57|3299.41|3299.41|0
1650889870000|2022-04-25 12:31:10|3299.65|3299.65|3299.57|3299.57|3299.65|3299.65|3299.57|3299.57|0
1650889880000|2022-04-25 12:31:20|3300.05|3300.05|3300.23|3300.23|3300.23|3300.23|3300.05|3300.05|0
1650889890000|2022-04-25 12:31:30|3300.27|3300.27|3300.07|3300.07|3300.27|3300.27|3300.07|3300.07|0
1650889900000|2022-04-25 12:31:40|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|0
1650889910000|2022-04-25 12:31:50|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|0
1650889950000|2022-04-25 12:32:30|3300.7|3300.7|3301.11|3301.11|3301.11|3301.11|3300.7|3300.7|0
1650889970000|2022-04-25 12:32:50|3300.96|3300.96|3300.96|3300.96|3300.96|3300.96|3300.96|3300.96|0
1650889980000|2022-04-25 12:33:00|3301.03|3301.03|3300.96|3300.96|3301.03|3301.03|3300.96|3300.96|0
1650889990000|2022-04-25 12:33:10|3300.88|3300.88|3300.8|3300.8|3300.88|3300.88|3300.8|3300.8|0
1650890020000|2022-04-25 12:33:40|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|3300.88|0
1650890040000|2022-04-25 12:34:00|3301.09|3301.09|3301.92|3301.92|3301.92|3301.92|3301.09|3301.09|0
1650890050000|2022-04-25 12:34:10|3302.12|3302.12|3301.97|3301.97|3302.12|3302.12|3301.97|3301.97|0
1650890060000|2022-04-25 12:34:20|3301.63|3301.63|3301.3|3301.3|3301.63|3301.63|3301.3|3301.3|0
1650890130000|2022-04-25 12:35:30|3301.57|3301.57|3301.61|3301.61|3301.61|3301.61|3301.57|3301.57|0
1650890170000|2022-04-25 12:36:10|3301.77|3301.77|3301.77|3301.77|3301.77|3301.77|3301.77|3301.77|0
1650890180000|2022-04-25 12:36:20|3301.84|3301.84|3302.18|3302.18|3302.18|3302.18|3301.84|3301.84|0
1650890220000|2022-04-25 12:37:00|3302.28|3302.28|3302.28|3302.28|3302.28|3302.28|3302.28|3302.28|0
1650890280000|2022-04-25 12:38:00|3302.24|3302.24|3302.08|3302.08|3302.24|3302.24|3302.08|3302.08|0
1650890330000|2022-04-25 12:38:50|3301.75|3301.75|3301.75|3301.75|3301.75|3301.75|3301.75|3301.75|0
1650890390000|2022-04-25 12:39:50|3301.87|3301.87|3301.87|3301.87|3301.87|3301.87|3301.87|3301.87|0
1650890400000|2022-04-25 12:40:00|3301.76|3301.76|3301.76|3301.76|3301.76|3301.76|3301.76|3301.76|0
1650890440000|2022-04-25 12:40:40|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|0
1650890450000|2022-04-25 12:40:50|3301.84|3301.84|3301.47|3301.47|3301.84|3301.84|3301.47|3301.47|0
1650890480000|2022-04-25 12:41:20|3301.44|3301.44|3301.44|3301.44|3301.44|3301.44|3301.44|3301.44|0
1650890500000|2022-04-25 12:41:40|3301.55|3301.55|3301.61|3301.61|3301.61|3301.61|3301.55|3301.55|0
1650890510000|2022-04-25 12:41:50|3301.75|3301.75|3301.33|3301.33|3301.75|3301.75|3301.33|3301.33|0
1650890530000|2022-04-25 12:42:10|3301.42|3301.42|3301.42|3301.42|3301.42|3301.42|3301.42|3301.42|0
1650890540000|2022-04-25 12:42:20|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|3301.08|0
1650890560000|2022-04-25 12:42:40|3301.19|3301.19|3301.86|3301.86|3301.86|3301.86|3301.19|3301.19|0
1650890570000|2022-04-25 12:42:50|3301.97|3301.97|3301.97|3301.97|3301.97|3301.97|3301.97|3301.97|0
1650890580000|2022-04-25 12:43:00|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|0
1650890590000|2022-04-25 12:43:10|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|0
1650890600000|2022-04-25 12:43:20|3302.31|3302.31|3302.72|3302.72|3302.72|3302.72|3302.31|3302.31|0
1650890640000|2022-04-25 12:44:00|3303.07|3303.07|3304.4|3304.4|3304.4|3304.4|3303.07|3303.07|0
1650890660000|2022-04-25 12:44:20|3304.18|3304.18|3304.37|3304.37|3304.37|3304.37|3304.18|3304.18|0
1650890670000|2022-04-25 12:44:30|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|0
1650890710000|2022-04-25 12:45:10|3304.59|3304.59|3304.4|3304.4|3304.59|3304.59|3304.4|3304.4|0
1650890720000|2022-04-25 12:45:20|3304.48|3304.48|3304.24|3304.24|3304.48|3304.48|3304.24|3304.24|0
1650890730000|2022-04-25 12:45:30|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|0
1650890740000|2022-04-25 12:45:40|3304.3|3304.3|3304|3304|3304.3|3304.3|3304|3304|0
1650890750000|2022-04-25 12:45:50|3303.79|3303.79|3303.79|3303.79|3303.79|3303.79|3303.79|3303.79|0
1650890760000|2022-04-25 12:46:00|3303.71|3303.71|3303.71|3303.71|3303.71|3303.71|3303.71|3303.71|0
1650890770000|2022-04-25 12:46:10|3303.38|3303.38|3303.42|3303.42|3303.42|3303.42|3303.38|3303.38|0
1650890780000|2022-04-25 12:46:20|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|0
1650890800000|2022-04-25 12:46:40|3303.8|3303.8|3303.8|3303.8|3303.8|3303.8|3303.8|3303.8|0
1650890810000|2022-04-25 12:46:50|3303.9|3303.9|3303.9|3303.9|3303.9|3303.9|3303.9|3303.9|0
1650890850000|2022-04-25 12:47:30|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|0
1650890860000|2022-04-25 12:47:40|3304.31|3304.31|3304.42|3304.42|3304.42|3304.42|3304.31|3304.31|0
1650890880000|2022-04-25 12:48:00|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|0
1650890900000|2022-04-25 12:48:20|3304.8|3304.8|3305.11|3305.11|3305.11|3305.11|3304.8|3304.8|0
1650890940000|2022-04-25 12:49:00|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|0
1650890960000|2022-04-25 12:49:20|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|0
1650890970000|2022-04-25 12:49:30|3305.27|3305.27|3305.27|3305.27|3305.27|3305.27|3305.27|3305.27|0
1650890980000|2022-04-25 12:49:40|3305.61|3305.61|3305.92|3305.92|3305.92|3305.92|3305.61|3305.61|0
1650891010000|2022-04-25 12:50:10|3305.82|3305.82|3305.82|3305.82|3305.82|3305.82|3305.82|3305.82|0
1650891040000|2022-04-25 12:50:40|3305.74|3305.74|3305.63|3305.63|3305.74|3305.74|3305.63|3305.63|0
1650891050000|2022-04-25 12:50:50|3305.71|3305.71|3305.71|3305.71|3305.71|3305.71|3305.71|3305.71|0
1650891060000|2022-04-25 12:51:00|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|0
1650891100000|2022-04-25 12:51:40|3305.62|3305.62|3305.49|3305.49|3305.62|3305.62|3305.49|3305.49|0
1650891180000|2022-04-25 12:53:00|3305.41|3305.41|3305.41|3305.41|3305.41|3305.41|3305.41|3305.41|0
1650891190000|2022-04-25 12:53:10|3305.08|3305.08|3305.08|3305.08|3305.08|3305.08|3305.08|3305.08|0
1650891210000|2022-04-25 12:53:30|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|0
1650891260000|2022-04-25 12:54:20|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|3304.9|0
1650891270000|2022-04-25 12:54:30|3304.69|3304.69|3304.53|3304.53|3304.69|3304.69|3304.53|3304.53|0
1650891280000|2022-04-25 12:54:40|3304.45|3304.45|3304.45|3304.45|3304.45|3304.45|3304.45|3304.45|0
1650891300000|2022-04-25 12:55:00|3304.55|3304.55|3304.45|3304.45|3304.55|3304.55|3304.45|3304.45|0
1650891310000|2022-04-25 12:55:10|3304.36|3304.36|3304.36|3304.36|3304.36|3304.36|3304.36|3304.36|0
1650891320000|2022-04-25 12:55:20|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|0
1650891340000|2022-04-25 12:55:40|3304.11|3304.11|3304.11|3304.11|3304.11|3304.11|3304.11|3304.11|0
1650891370000|2022-04-25 12:56:10|3304.32|3304.32|3304.32|3304.32|3304.32|3304.32|3304.32|3304.32|0
1650891380000|2022-04-25 12:56:20|3304.49|3304.49|3304.67|3304.67|3304.67|3304.67|3304.49|3304.49|0
1650891400000|2022-04-25 12:56:40|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|0
1650891410000|2022-04-25 12:56:50|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|0
1650891420000|2022-04-25 12:57:00|3304.36|3304.36|3304.7|3304.7|3304.7|3304.7|3304.36|3304.36|0
1650891440000|2022-04-25 12:57:20|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|0
1650891460000|2022-04-25 12:57:40|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|0
1650891500000|2022-04-25 12:58:20|3304.93|3304.93|3304.78|3304.78|3305.1|3305.1|3304.78|3304.78|0
1650891530000|2022-04-25 12:58:50|3304.76|3304.76|3304.76|3304.76|3304.76|3304.76|3304.76|3304.76|0
1650891550000|2022-04-25 12:59:10|3304.94|3304.94|3304.94|3304.94|3304.94|3304.94|3304.94|3304.94|0
1650891560000|2022-04-25 12:59:20|3305.02|3305.02|3305.49|3305.49|3305.49|3305.49|3305.02|3305.02|0
1650891570000|2022-04-25 12:59:30|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|0
1650891580000|2022-04-25 12:59:40|3305.27|3305.27|3305.46|3305.46|3305.46|3305.46|3305.27|3305.27|0
1650891590000|2022-04-25 12:59:50|3305.62|3305.62|3305.62|3305.62|3305.62|3305.62|3305.62|3305.62|0
1650891680000|2022-04-25 13:01:20|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|0
1650891700000|2022-04-25 13:01:40|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|0
1650891710000|2022-04-25 13:01:50|3305.91|3305.91|3305.91|3305.91|3305.91|3305.91|3305.91|3305.91|0
1650891740000|2022-04-25 13:02:20|3305.95|3305.95|3305.95|3305.95|3305.95|3305.95|3305.95|3305.95|0
1650891770000|2022-04-25 13:02:50|3305.62|3305.62|3305.62|3305.62|3305.62|3305.62|3305.62|3305.62|0
1650891790000|2022-04-25 13:03:10|3305.84|3305.84|3306.38|3306.38|3306.38|3306.38|3305.84|3305.84|0
1650891800000|2022-04-25 13:03:20|3306.59|3306.59|3306.75|3306.75|3306.75|3306.75|3306.59|3306.59|0
1650891810000|2022-04-25 13:03:30|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|3306.85|0
1650891860000|2022-04-25 13:04:20|3306.93|3306.93|3307.18|3307.18|3307.18|3307.18|3306.93|3306.93|0
1650891890000|2022-04-25 13:04:50|3306.85|3306.85|3306.8|3306.8|3306.85|3306.85|3306.8|3306.8|0
1650891930000|2022-04-25 13:05:30|3306.88|3306.88|3306.71|3306.71|3306.88|3306.88|3306.71|3306.71|0
1650891950000|2022-04-25 13:05:50|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1650891960000|2022-04-25 13:06:00|3307.13|3307.13|3306.9|3306.9|3307.13|3307.13|3306.9|3306.9|0
1650891970000|2022-04-25 13:06:10|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|0
1650891990000|2022-04-25 13:06:30|3307.67|3307.67|3307.67|3307.67|3307.67|3307.67|3307.67|3307.67|0
1650892000000|2022-04-25 13:06:40|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|0
1650892010000|2022-04-25 13:06:50|3308|3308|3308.01|3308.01|3308.01|3308.01|3307.88|3307.88|0
1650892030000|2022-04-25 13:07:10|3308.34|3308.34|3308.3|3308.3|3308.34|3308.34|3308.3|3308.3|0
1650892040000|2022-04-25 13:07:20|3308.38|3308.38|3308.38|3308.38|3308.38|3308.38|3308.38|3308.38|0
1650892060000|2022-04-25 13:07:40|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|0
1650892070000|2022-04-25 13:07:50|3308.64|3308.64|3308.64|3308.64|3308.64|3308.64|3308.64|3308.64|0
1650892080000|2022-04-25 13:08:00|3309.15|3309.15|3309.26|3309.26|3309.26|3309.26|3309.15|3309.15|0
1650892090000|2022-04-25 13:08:10|3308.92|3308.92|3308.92|3308.92|3308.92|3308.92|3308.92|3308.92|0
1650892110000|2022-04-25 13:08:30|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|0
1650892140000|2022-04-25 13:09:00|3308.38|3308.38|3308.27|3308.27|3308.38|3308.38|3308.27|3308.27|0
1650892150000|2022-04-25 13:09:10|3308.35|3308.35|3308.35|3308.35|3308.35|3308.35|3308.35|3308.35|0
1650892160000|2022-04-25 13:09:20|3308.45|3308.45|3308.4|3308.4|3308.45|3308.45|3308.4|3308.4|0
1650892170000|2022-04-25 13:09:30|3308.37|3308.37|3308.32|3308.32|3308.37|3308.37|3308.32|3308.32|0
1650892180000|2022-04-25 13:09:40|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|3308.66|0
1650892190000|2022-04-25 13:09:50|3308.55|3308.55|3308.55|3308.55|3308.55|3308.55|3308.55|3308.55|0
1650892200000|2022-04-25 13:10:00|3308.89|3308.89|3308.99|3308.99|3308.99|3308.99|3308.89|3308.89|0
1650892210000|2022-04-25 13:10:10|3309.07|3309.07|3309.76|3309.76|3309.76|3309.76|3309.07|3309.07|0
1650892220000|2022-04-25 13:10:20|3309.84|3309.84|3310.13|3310.13|3310.13|3310.13|3309.84|3309.84|0
1650892230000|2022-04-25 13:10:30|3309.92|3309.92|3309.99|3309.99|3309.99|3309.99|3309.92|3309.92|0
1650892250000|2022-04-25 13:10:50|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|0
1650892260000|2022-04-25 13:11:00|3310.38|3310.38|3310.46|3310.46|3310.46|3310.46|3310.38|3310.38|0
1650892270000|2022-04-25 13:11:10|3310.53|3310.53|3310.19|3310.19|3310.53|3310.53|3310.19|3310.19|0
1650892290000|2022-04-25 13:11:30|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|0
1650892310000|2022-04-25 13:11:50|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|3310.38|0
1650892320000|2022-04-25 13:12:00|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|0
1650892330000|2022-04-25 13:12:10|3310.19|3310.19|3310.19|3310.19|3310.19|3310.19|3310.19|3310.19|0
1650892340000|2022-04-25 13:12:20|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|0
1650892360000|2022-04-25 13:12:40|3310.35|3310.35|3310.53|3310.53|3310.53|3310.53|3310.35|3310.35|0
1650892370000|2022-04-25 13:12:50|3310.19|3310.19|3310.05|3310.05|3310.19|3310.19|3310.05|3310.05|0
1650892380000|2022-04-25 13:13:00|3310.16|3310.16|3310.16|3310.16|3310.16|3310.16|3310.16|3310.16|0
1650892390000|2022-04-25 13:13:10|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|0
1650892400000|2022-04-25 13:13:20|3310.27|3310.27|3310.25|3310.25|3310.38|3310.38|3310.25|3310.25|0
1650892410000|2022-04-25 13:13:30|3310.21|3310.21|3310.21|3310.21|3310.21|3310.21|3310.21|3310.21|0
1650892420000|2022-04-25 13:13:40|3310.54|3310.54|3310.7|3310.7|3310.7|3310.7|3310.54|3310.54|0
1650892430000|2022-04-25 13:13:50|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|0
1650892450000|2022-04-25 13:14:10|3311.03|3311.03|3311.06|3311.06|3311.13|3311.13|3311.03|3311.03|0
1650892460000|2022-04-25 13:14:20|3311.24|3311.24|3311.24|3311.24|3311.24|3311.24|3311.24|3311.24|0
1650892480000|2022-04-25 13:14:40|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|0
1650892490000|2022-04-25 13:14:50|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|0
1650892500000|2022-04-25 13:15:00|3312.16|3312.16|3312.55|3312.55|3312.59|3312.59|3312.16|3312.16|0
1650892510000|2022-04-25 13:15:10|3312.51|3312.51|3312.57|3312.57|3312.57|3312.57|3312.47|3312.47|0
1650892520000|2022-04-25 13:15:20|3312.24|3312.24|3311.9|3311.9|3312.24|3312.24|3311.9|3311.9|0
1650892530000|2022-04-25 13:15:30|3312.24|3312.24|3312.5|3312.5|3312.5|3312.5|3312.24|3312.24|0
1650892540000|2022-04-25 13:15:40|3312.54|3312.54|3313.36|3313.36|3313.36|3313.36|3312.54|3312.54|0
1650892550000|2022-04-25 13:15:50|3313.45|3313.45|3313.45|3313.45|3313.45|3313.45|3313.45|3313.45|0
1650892600000|2022-04-25 13:16:40|3313.87|3313.87|3313.75|3313.75|3313.87|3313.87|3313.71|3313.71|0
1650892640000|2022-04-25 13:17:20|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|3313.79|0
1650892650000|2022-04-25 13:17:30|3313.83|3313.83|3313.91|3313.91|3313.91|3313.91|3313.83|3313.83|0
1650892670000|2022-04-25 13:17:50|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|0
1650892680000|2022-04-25 13:18:00|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|0
1650892710000|2022-04-25 13:18:30|3314.42|3314.42|3314.24|3314.24|3314.42|3314.42|3314.2|3314.2|0
1650892740000|2022-04-25 13:19:00|3314.14|3314.14|3314.22|3314.22|3314.22|3314.22|3314.14|3314.14|0
1650892760000|2022-04-25 13:19:20|3314.3|3314.3|3314.4|3314.4|3314.4|3314.4|3314.27|3314.27|0
1650892770000|2022-04-25 13:19:30|3314.44|3314.44|3314.77|3314.77|3314.77|3314.77|3314.44|3314.44|0
1650892780000|2022-04-25 13:19:40|3314.75|3314.75|3315.3|3315.3|3315.38|3315.38|3314.75|3314.75|0
1650892790000|2022-04-25 13:19:50|3315.22|3315.22|3315.22|3315.22|3315.22|3315.22|3315.22|3315.22|0
1650892810000|2022-04-25 13:20:10|3315.26|3315.26|3315.34|3315.34|3315.34|3315.34|3315.26|3315.26|0
1650892820000|2022-04-25 13:20:20|3315.38|3315.38|3316.05|3316.05|3316.05|3316.05|3315.38|3315.38|0
1650892830000|2022-04-25 13:20:30|3315.71|3315.71|3315.71|3315.71|3315.71|3315.71|3315.71|3315.71|0
1650892840000|2022-04-25 13:20:40|3315.8|3315.8|3315.92|3315.92|3315.92|3315.92|3315.8|3315.8|0
1650892850000|2022-04-25 13:20:50|3316|3316|3316|3316|3316|3316|3316|3316|0
1650892860000|2022-04-25 13:21:00|3316.04|3316.04|3316.08|3316.08|3316.08|3316.08|3316.04|3316.04|0
1650892870000|2022-04-25 13:21:10|3316.49|3316.49|3316.8|3316.8|3316.8|3316.8|3316.49|3316.49|0
1650892880000|2022-04-25 13:21:20|3316.47|3316.47|3316.35|3316.35|3316.47|3316.47|3316.35|3316.35|0
1650892890000|2022-04-25 13:21:30|3316.68|3316.68|3316.68|3316.68|3316.68|3316.68|3316.68|3316.68|0
1650892900000|2022-04-25 13:21:40|3316.6|3316.6|3316.6|3316.6|3316.6|3316.6|3316.6|3316.6|0
1650892910000|2022-04-25 13:21:50|3316.49|3316.49|3316.49|3316.49|3316.49|3316.49|3316.49|3316.49|0
1650892920000|2022-04-25 13:22:00|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|0
1650892940000|2022-04-25 13:22:20|3316.78|3316.78|3316.78|3316.78|3316.78|3316.78|3316.78|3316.78|0
1650892950000|2022-04-25 13:22:30|3316.85|3316.85|3317.18|3317.18|3317.18|3317.18|3316.85|3316.85|0
1650892960000|2022-04-25 13:22:40|3317.25|3317.25|3317.25|3317.25|3317.25|3317.25|3317.25|3317.25|0
1650892980000|2022-04-25 13:23:00|3317.17|3317.17|3316.61|3316.61|3317.17|3317.17|3316.61|3316.61|0
1650892990000|2022-04-25 13:23:10|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|0
1650893010000|2022-04-25 13:23:30|3316.72|3316.72|3316.72|3316.72|3316.72|3316.72|3316.72|3316.72|0
1650893020000|2022-04-25 13:23:40|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|0
1650893040000|2022-04-25 13:24:00|3316.41|3316.41|3316.41|3316.41|3316.41|3316.41|3316.41|3316.41|0
1650893080000|2022-04-25 13:24:40|3316.2|3316.2|3316.2|3316.2|3316.2|3316.2|3316.2|3316.2|0
1650893100000|2022-04-25 13:25:00|3316.87|3316.87|3317.32|3317.32|3317.32|3317.32|3316.87|3316.87|0
1650893110000|2022-04-25 13:25:10|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|3317.43|0
1650893120000|2022-04-25 13:25:20|3317.58|3317.58|3317.79|3317.79|3317.79|3317.79|3317.58|3317.58|0
1650893130000|2022-04-25 13:25:30|3318.12|3318.12|3318.38|3318.38|3318.38|3318.38|3318.12|3318.12|0
1650893140000|2022-04-25 13:25:40|3318.6|3318.6|3318.6|3318.6|3318.6|3318.6|3318.6|3318.6|0
1650893160000|2022-04-25 13:26:00|3318.76|3318.76|3318.76|3318.76|3318.76|3318.76|3318.76|3318.76|0
1650893190000|2022-04-25 13:26:30|3318.84|3318.84|3318.76|3318.76|3318.84|3318.84|3318.76|3318.76|0
1650893200000|2022-04-25 13:26:40|3319.09|3319.09|3319.09|3319.09|3319.09|3319.09|3319.09|3319.09|0
1650893210000|2022-04-25 13:26:50|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|3319.17|0
1650893220000|2022-04-25 13:27:00|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|0
1650893230000|2022-04-25 13:27:10|3319.59|3319.59|3318.92|3318.92|3319.59|3319.59|3318.92|3318.92|0
1650893240000|2022-04-25 13:27:20|3318.82|3318.82|3318.82|3318.82|3318.82|3318.82|3318.82|3318.82|0
1650893260000|2022-04-25 13:27:40|3318.15|3318.15|3318.15|3318.15|3318.15|3318.15|3318.15|3318.15|0
1650893280000|2022-04-25 13:28:00|3318.07|3318.07|3318.07|3318.07|3318.07|3318.07|3318.07|3318.07|0
1650893290000|2022-04-25 13:28:10|3318.28|3318.28|3318.08|3318.08|3318.37|3318.37|3318.08|3318.08|0
1650893300000|2022-04-25 13:28:20|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|0
1650893310000|2022-04-25 13:28:30|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|0
1650893320000|2022-04-25 13:28:40|3317.85|3317.85|3317.85|3317.85|3317.85|3317.85|3317.85|3317.85|0
1650893330000|2022-04-25 13:28:50|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|0
1650893340000|2022-04-25 13:29:00|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|0
1650893350000|2022-04-25 13:29:10|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|0
1650893380000|2022-04-25 13:29:40|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|0
1650893390000|2022-04-25 13:29:50|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|0
1650893400000|2022-04-25 13:30:00|3317.46|3317.46|3315.95|3315.95|3317.46|3317.46|3315.95|3315.95|0
1650893410000|2022-04-25 13:30:10|3315.69|3315.69|3315.39|3315.39|3315.69|3315.69|3315.39|3315.39|0
1650893420000|2022-04-25 13:30:20|3315.31|3315.31|3315.64|3315.64|3315.64|3315.64|3315.31|3315.31|0
1650893430000|2022-04-25 13:30:30|3316.01|3316.01|3315.39|3315.39|3316.01|3316.01|3315.39|3315.39|0
1650893440000|2022-04-25 13:30:40|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|0
1650893450000|2022-04-25 13:30:50|3315.12|3315.12|3315.02|3315.02|3315.21|3315.21|3315.02|3315.02|0
1650893460000|2022-04-25 13:31:00|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|0
1650893470000|2022-04-25 13:31:10|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|0
1650893480000|2022-04-25 13:31:20|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|0
1650893490000|2022-04-25 13:31:30|3315.3|3315.3|3315.3|3315.3|3315.3|3315.3|3315.3|3315.3|0
1650893500000|2022-04-25 13:31:40|3315.16|3315.16|3315.16|3315.16|3315.16|3315.16|3315.16|3315.16|0
1650893510000|2022-04-25 13:31:50|3314.92|3314.92|3314.92|3314.92|3314.92|3314.92|3314.92|3314.92|0
1650893520000|2022-04-25 13:32:00|3314.59|3314.59|3314.38|3314.38|3314.59|3314.59|3314.04|3314.04|0
1650893530000|2022-04-25 13:32:10|3314.2|3314.2|3314.02|3314.02|3314.2|3314.2|3314.02|3314.02|0
1650893540000|2022-04-25 13:32:20|3313.69|3313.69|3312.91|3312.91|3313.69|3313.69|3312.91|3312.91|0
1650893550000|2022-04-25 13:32:30|3313.24|3313.24|3313.4|3313.4|3313.4|3313.4|3313.24|3313.24|0
1650893570000|2022-04-25 13:32:50|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|0
1650893580000|2022-04-25 13:33:00|3313.52|3313.52|3312.48|3312.48|3313.52|3313.52|3312.48|3312.48|0
1650893590000|2022-04-25 13:33:10|3312.41|3312.41|3312.31|3312.31|3312.41|3312.41|3312.31|3312.31|0
1650893600000|2022-04-25 13:33:20|3311.97|3311.97|3311.68|3311.68|3311.97|3311.97|3311.68|3311.68|0
1650893610000|2022-04-25 13:33:30|3311.01|3311.01|3311|3311|3311.08|3311.08|3311|3311|0
1650893620000|2022-04-25 13:33:40|3310|3310|3309.65|3309.65|3310|3310|3309.65|3309.65|0
1650893630000|2022-04-25 13:33:50|3309.73|3309.73|3309.68|3309.68|3309.73|3309.73|3309.68|3309.68|0
1650893640000|2022-04-25 13:34:00|3309.58|3309.58|3308.89|3308.89|3309.58|3309.58|3308.47|3308.47|0
1650893670000|2022-04-25 13:34:30|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|0
1650893680000|2022-04-25 13:34:40|3309.33|3309.33|3311.37|3311.37|3311.37|3311.37|3309.33|3309.33|0
1650893690000|2022-04-25 13:34:50|3311.26|3311.26|3311.38|3311.38|3311.38|3311.38|3311.26|3311.26|0
1650893700000|2022-04-25 13:35:00|3311.66|3311.66|3313.63|3313.63|3313.89|3313.89|3311.66|3311.66|0
1650893710000|2022-04-25 13:35:10|3313.71|3313.71|3313.99|3313.99|3313.99|3313.99|3313.71|3313.71|0
1650893720000|2022-04-25 13:35:20|3313.76|3313.76|3314.09|3314.09|3314.09|3314.09|3313.76|3313.76|0
1650893730000|2022-04-25 13:35:30|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|0
1650893760000|2022-04-25 13:36:00|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|0
1650893770000|2022-04-25 13:36:10|3314.6|3314.6|3314.92|3314.92|3314.92|3314.92|3314.6|3314.6|0
1650893810000|2022-04-25 13:36:50|3315|3315|3315|3315|3315|3315|3315|3315|0
1650893830000|2022-04-25 13:37:10|3315.13|3315.13|3314.8|3314.8|3315.13|3315.13|3314.8|3314.8|0
1650893860000|2022-04-25 13:37:40|3314.72|3314.72|3314.36|3314.36|3314.72|3314.72|3314.36|3314.36|0
1650893880000|2022-04-25 13:38:00|3314.44|3314.44|3314.6|3314.6|3314.6|3314.6|3314.44|3314.44|0
1650893890000|2022-04-25 13:38:10|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|0
1650893900000|2022-04-25 13:38:20|3314.6|3314.6|3314.73|3314.73|3314.73|3314.73|3314.6|3314.6|0
1650893920000|2022-04-25 13:38:40|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|0
1650893970000|2022-04-25 13:39:30|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|0
1650893980000|2022-04-25 13:39:40|3314.09|3314.09|3313.97|3313.97|3314.09|3314.09|3313.97|3313.97|0
1650893990000|2022-04-25 13:39:50|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|0
1650894010000|2022-04-25 13:40:10|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|3314.64|0
1650894020000|2022-04-25 13:40:20|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|0
1650894040000|2022-04-25 13:40:40|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|3314.31|0
1650894050000|2022-04-25 13:40:50|3314.49|3314.49|3314.26|3314.26|3314.59|3314.59|3314.26|3314.26|0
1650894060000|2022-04-25 13:41:00|3314.13|3314.13|3313.79|3313.79|3314.13|3314.13|3313.79|3313.79|0
1650894070000|2022-04-25 13:41:10|3313.87|3313.87|3314.18|3314.18|3314.18|3314.18|3313.87|3313.87|0
1650894110000|2022-04-25 13:41:50|3314.07|3314.07|3313.17|3313.17|3314.11|3314.11|3313.17|3313.17|0
1650894120000|2022-04-25 13:42:00|3313.07|3313.07|3312.2|3312.2|3313.07|3313.07|3312.2|3312.2|0
1650894140000|2022-04-25 13:42:20|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|0
1650894180000|2022-04-25 13:43:00|3313|3313|3313|3313|3313|3313|3313|3313|0
1650894190000|2022-04-25 13:43:10|3312.67|3312.67|3312.57|3312.57|3312.67|3312.67|3312.57|3312.57|0
1650894210000|2022-04-25 13:43:30|3312.23|3312.23|3312.57|3312.57|3312.57|3312.57|3312.23|3312.23|0
1650894230000|2022-04-25 13:43:50|3312.49|3312.49|3312.1|3312.1|3312.49|3312.49|3312.1|3312.1|0
1650894240000|2022-04-25 13:44:00|3312.05|3312.05|3311.77|3311.77|3312.07|3312.07|3311.77|3311.77|0
1650894250000|2022-04-25 13:44:10|3311.93|3311.93|3311.68|3311.68|3312.01|3312.01|3311.68|3311.68|0
1650894270000|2022-04-25 13:44:30|3311.56|3311.56|3311.49|3311.49|3311.56|3311.56|3311.49|3311.49|0
1650894280000|2022-04-25 13:44:40|3311.28|3311.28|3311.23|3311.23|3311.28|3311.28|3311.23|3311.23|0
1650894290000|2022-04-25 13:44:50|3311.15|3311.15|3311.15|3311.15|3311.15|3311.15|3311.15|3311.15|0
1650894300000|2022-04-25 13:45:00|3311.05|3311.05|3311.59|3311.59|3311.59|3311.59|3311.05|3311.05|0
1650894310000|2022-04-25 13:45:10|3311.43|3311.43|3311.51|3311.51|3311.51|3311.51|3311.43|3311.43|0
1650894320000|2022-04-25 13:45:20|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|0
1650894330000|2022-04-25 13:45:30|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|0
1650894340000|2022-04-25 13:45:40|3311.41|3311.41|3311.9|3311.9|3311.9|3311.9|3311.41|3311.41|0
1650894350000|2022-04-25 13:45:50|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|0
1650894370000|2022-04-25 13:46:10|3311.49|3311.49|3310.97|3310.97|3311.49|3311.49|3310.97|3310.97|0
1650894380000|2022-04-25 13:46:20|3310.81|3310.81|3310.7|3310.7|3310.81|3310.81|3310.7|3310.7|0
1650894390000|2022-04-25 13:46:30|3310.66|3310.66|3310.62|3310.62|3310.66|3310.66|3310.62|3310.62|0
1650894400000|2022-04-25 13:46:40|3310.36|3310.36|3310.36|3310.36|3310.36|3310.36|3310.36|3310.36|0
1650894420000|2022-04-25 13:47:00|3310.32|3310.32|3310.27|3310.27|3310.61|3310.61|3310.27|3310.27|0
1650894430000|2022-04-25 13:47:10|3310.19|3310.19|3310.02|3310.02|3310.19|3310.19|3310.02|3310.02|0
1650894450000|2022-04-25 13:47:30|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|0
1650894460000|2022-04-25 13:47:40|3310.68|3310.68|3310.6|3310.6|3310.68|3310.68|3310.6|3310.6|0
1650894470000|2022-04-25 13:47:50|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|0
1650894500000|2022-04-25 13:48:20|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|3310.35|0
1650894510000|2022-04-25 13:48:30|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|0
1650894530000|2022-04-25 13:48:50|3310.18|3310.18|3310.18|3310.18|3310.18|3310.18|3310.18|3310.18|0
1650894540000|2022-04-25 13:49:00|3310.51|3310.51|3308.82|3308.82|3310.51|3310.51|3308.82|3308.82|0
1650894550000|2022-04-25 13:49:10|3308.9|3308.9|3308.49|3308.49|3308.9|3308.9|3308.49|3308.49|0
1650894570000|2022-04-25 13:49:30|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|0
1650894580000|2022-04-25 13:49:40|3309.82|3309.82|3310.04|3310.04|3310.48|3310.48|3309.82|3309.82|0
1650894600000|2022-04-25 13:50:00|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|0
1650894630000|2022-04-25 13:50:30|3310.19|3310.19|3310.76|3310.76|3310.76|3310.76|3310.09|3310.09|0
1650894640000|2022-04-25 13:50:40|3310.57|3310.57|3311.48|3311.48|3311.48|3311.48|3310.57|3310.57|0
1650894650000|2022-04-25 13:50:50|3311.81|3311.81|3311.72|3311.72|3311.81|3311.81|3311.72|3311.72|0
1650894660000|2022-04-25 13:51:00|3311.77|3311.77|3311.46|3311.46|3311.77|3311.77|3311.44|3311.44|0
1650894670000|2022-04-25 13:51:10|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|0
1650894680000|2022-04-25 13:51:20|3311.8|3311.8|3311.25|3311.25|3311.8|3311.8|3311.25|3311.25|0
1650894690000|2022-04-25 13:51:30|3311.16|3311.16|3310.85|3310.85|3311.16|3311.16|3310.85|3310.85|0
1650894700000|2022-04-25 13:51:40|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|0
1650894710000|2022-04-25 13:51:50|3310.81|3310.81|3310.81|3310.81|3310.81|3310.81|3310.81|3310.81|0
1650894720000|2022-04-25 13:52:00|3310.73|3310.73|3310.85|3310.85|3310.85|3310.85|3310.73|3310.73|0
1650894730000|2022-04-25 13:52:10|3310.96|3310.96|3310.92|3310.92|3310.96|3310.96|3310.92|3310.92|0
1650894740000|2022-04-25 13:52:20|3310.51|3310.51|3310.51|3310.51|3310.51|3310.51|3310.51|3310.51|0
1650894760000|2022-04-25 13:52:40|3310.41|3310.41|3310.75|3310.75|3310.75|3310.75|3310.41|3310.41|0
1650894770000|2022-04-25 13:52:50|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|0
1650894800000|2022-04-25 13:53:20|3311.19|3311.19|3310.8|3310.8|3311.19|3311.19|3310.8|3310.8|0
1650894830000|2022-04-25 13:53:50|3311.14|3311.14|3312.11|3312.11|3312.11|3312.11|3311.14|3311.14|0
1650894840000|2022-04-25 13:54:00|3311.78|3311.78|3311.87|3311.87|3311.87|3311.87|3311.78|3311.78|0
1650894870000|2022-04-25 13:54:30|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|0
1650894880000|2022-04-25 13:54:40|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|0
1650894890000|2022-04-25 13:54:50|3311.38|3311.38|3311.45|3311.45|3311.45|3311.45|3311.38|3311.38|0
1650894900000|2022-04-25 13:55:00|3311.37|3311.37|3311.46|3311.46|3311.46|3311.46|3311.37|3311.37|0
1650894910000|2022-04-25 13:55:10|3311.13|3311.13|3310.96|3310.96|3311.13|3311.13|3310.96|3310.96|0
1650894920000|2022-04-25 13:55:20|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3310.93|3310.93|0
1650894930000|2022-04-25 13:55:30|3310.92|3310.92|3311.26|3311.26|3311.26|3311.26|3310.92|3310.92|0
1650894940000|2022-04-25 13:55:40|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|0
1650894950000|2022-04-25 13:55:50|3312.4|3312.4|3312.74|3312.74|3312.74|3312.74|3312.4|3312.4|0
1650894960000|2022-04-25 13:56:00|3312.84|3312.84|3312.95|3312.95|3312.95|3312.95|3312.84|3312.84|0
1650894990000|2022-04-25 13:56:30|3312.62|3312.62|3312.51|3312.51|3312.62|3312.62|3312.51|3312.51|0
1650895000000|2022-04-25 13:56:40|3312.4|3312.4|3312.4|3312.4|3312.4|3312.4|3312.4|3312.4|0
1650895010000|2022-04-25 13:56:50|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|0
1650895020000|2022-04-25 13:57:00|3312.43|3312.43|3312.43|3312.43|3312.43|3312.43|3312.43|3312.43|0
1650895030000|2022-04-25 13:57:10|3312.38|3312.38|3312.92|3312.92|3312.92|3312.92|3312.38|3312.38|0
1650895050000|2022-04-25 13:57:30|3313|3313|3313|3313|3313|3313|3313|3313|0
1650895070000|2022-04-25 13:57:50|3313.19|3313.19|3313.29|3313.29|3313.29|3313.29|3313.19|3313.19|0
1650895090000|2022-04-25 13:58:10|3312.88|3312.88|3312.49|3312.49|3312.88|3312.88|3312.49|3312.49|0
1650895110000|2022-04-25 13:58:30|3311.82|3311.82|3311.82|3311.82|3311.82|3311.82|3311.82|3311.82|0
1650895130000|2022-04-25 13:58:50|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|0
1650895140000|2022-04-25 13:59:00|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|0
1650895180000|2022-04-25 13:59:40|3312.23|3312.23|3312.55|3312.55|3312.55|3312.55|3312.23|3312.23|0
1650895190000|2022-04-25 13:59:50|3312.46|3312.46|3312.36|3312.36|3312.46|3312.46|3312.36|3312.36|0
1650895200000|2022-04-25 14:00:00|3312.28|3312.28|3312.28|3312.28|3312.28|3312.28|3312.28|3312.28|0
1650895210000|2022-04-25 14:00:10|3312.32|3312.32|3312.22|3312.22|3312.32|3312.32|3312.22|3312.22|0
1650895220000|2022-04-25 14:00:20|3312.3|3312.3|3312.3|3312.3|3312.3|3312.3|3312.3|3312.3|0
1650895260000|2022-04-25 14:01:00|3312.22|3312.22|3312.22|3312.22|3312.22|3312.22|3312.22|3312.22|0
1650895270000|2022-04-25 14:01:10|3312.3|3312.3|3312.3|3312.3|3312.3|3312.3|3312.3|3312.3|0
1650895290000|2022-04-25 14:01:30|3312.09|3312.09|3311.93|3311.93|3312.09|3312.09|3311.93|3311.93|0
1650895320000|2022-04-25 14:02:00|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|0
1650895340000|2022-04-25 14:02:20|3312.34|3312.34|3312.34|3312.34|3312.34|3312.34|3312.34|3312.34|0
1650895350000|2022-04-25 14:02:30|3311.85|3311.85|3311.85|3311.85|3311.85|3311.85|3311.85|3311.85|0
1650895360000|2022-04-25 14:02:40|3311.77|3311.77|3311.86|3311.86|3311.86|3311.86|3311.77|3311.77|0
1650895370000|2022-04-25 14:02:50|3311.95|3311.95|3311.77|3311.77|3311.95|3311.95|3311.77|3311.77|0
1650895380000|2022-04-25 14:03:00|3311.43|3311.43|3311.43|3311.43|3311.43|3311.43|3311.43|3311.43|0
1650895390000|2022-04-25 14:03:10|3311.77|3311.77|3311.33|3311.33|3311.77|3311.77|3311.33|3311.33|0
1650895400000|2022-04-25 14:03:20|3311.23|3311.23|3311.49|3311.49|3311.49|3311.49|3311.15|3311.15|0
1650895420000|2022-04-25 14:03:40|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|0
1650895430000|2022-04-25 14:03:50|3311.37|3311.37|3311.7|3311.7|3311.7|3311.7|3311.37|3311.37|0
1650895460000|2022-04-25 14:04:20|3311.78|3311.78|3311.86|3311.86|3311.86|3311.86|3311.78|3311.78|0
1650895500000|2022-04-25 14:05:00|3311.76|3311.76|3312.43|3312.43|3312.43|3312.43|3311.76|3311.76|0
1650895520000|2022-04-25 14:05:20|3312.09|3312.09|3312.09|3312.09|3312.09|3312.09|3312.09|3312.09|0
1650895530000|2022-04-25 14:05:30|3311.65|3311.65|3311.65|3311.65|3311.65|3311.65|3311.65|3311.65|0
1650895540000|2022-04-25 14:05:40|3311.73|3311.73|3311.65|3311.65|3311.73|3311.73|3311.65|3311.65|0
1650895560000|2022-04-25 14:06:00|3311.49|3311.49|3311.38|3311.38|3311.49|3311.49|3311.38|3311.38|0
1650895610000|2022-04-25 14:06:50|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|3312.1|0
1650895620000|2022-04-25 14:07:00|3312.44|3312.44|3312.54|3312.54|3312.54|3312.54|3312.44|3312.44|0
1650895630000|2022-04-25 14:07:10|3312.37|3312.37|3312.58|3312.58|3312.58|3312.58|3312.37|3312.37|0
1650895650000|2022-04-25 14:07:30|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|0
1650895670000|2022-04-25 14:07:50|3313.09|3313.09|3313.83|3313.83|3313.83|3313.83|3313.09|3313.09|0
1650895680000|2022-04-25 14:08:00|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|0
1650895690000|2022-04-25 14:08:10|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|0
1650895700000|2022-04-25 14:08:20|3313.24|3313.24|3312.86|3312.86|3313.24|3313.24|3312.86|3312.86|0
1650895710000|2022-04-25 14:08:30|3312.82|3312.82|3312.7|3312.7|3312.82|3312.82|3312.7|3312.7|0
1650895720000|2022-04-25 14:08:40|3312.37|3312.37|3312.19|3312.19|3312.37|3312.37|3312.19|3312.19|0
1650895730000|2022-04-25 14:08:50|3311.99|3311.99|3312.27|3312.27|3312.27|3312.27|3311.94|3311.94|0
1650895740000|2022-04-25 14:09:00|3312.48|3312.48|3312.64|3312.64|3312.64|3312.64|3312.48|3312.48|0
1650895780000|2022-04-25 14:09:40|3312.82|3312.82|3313.16|3313.16|3313.16|3313.16|3312.82|3312.82|0
1650895800000|2022-04-25 14:10:00|3313.24|3313.24|3313.24|3313.24|3313.24|3313.24|3313.24|3313.24|0
1650895810000|2022-04-25 14:10:10|3313.37|3313.37|3312.96|3312.96|3313.37|3313.37|3312.96|3312.96|0
1650895830000|2022-04-25 14:10:30|3313.29|3313.29|3313.13|3313.13|3313.29|3313.29|3313.13|3313.13|0
1650895850000|2022-04-25 14:10:50|3313.21|3313.21|3313.64|3313.64|3313.64|3313.64|3313.21|3313.21|0
1650895860000|2022-04-25 14:11:00|3313.56|3313.56|3313.56|3313.56|3313.56|3313.56|3313.48|3313.48|0
1650895920000|2022-04-25 14:12:00|3313.4|3313.4|3313.27|3313.27|3313.61|3313.61|3313.27|3313.27|0
1650895930000|2022-04-25 14:12:10|3313.2|3313.2|3312.75|3312.75|3313.2|3313.2|3312.75|3312.75|0
1650895940000|2022-04-25 14:12:20|3312.68|3312.68|3312.54|3312.54|3312.68|3312.68|3312.47|3312.47|0
1650895950000|2022-04-25 14:12:30|3312.3|3312.3|3311.06|3311.06|3312.3|3312.3|3310.94|3310.94|0
1650895960000|2022-04-25 14:12:40|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|0
1650895970000|2022-04-25 14:12:50|3310.9|3310.9|3310.73|3310.73|3310.9|3310.9|3310.73|3310.73|0
1650895980000|2022-04-25 14:13:00|3310.7|3310.7|3311.81|3311.81|3311.81|3311.81|3310.7|3310.7|0
1650896000000|2022-04-25 14:13:20|3311.48|3311.48|3311.81|3311.81|3311.81|3311.81|3311.48|3311.48|0
1650896010000|2022-04-25 14:13:30|3311.73|3311.73|3311.45|3311.45|3311.73|3311.73|3311.45|3311.45|0
1650896030000|2022-04-25 14:13:50|3311.78|3311.78|3311.94|3311.94|3311.94|3311.94|3311.78|3311.78|0
1650896040000|2022-04-25 14:14:00|3311.61|3311.61|3311.75|3311.75|3311.75|3311.75|3311.61|3311.61|0
1650896050000|2022-04-25 14:14:10|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|0
1650896060000|2022-04-25 14:14:20|3311.54|3311.54|3311.54|3311.54|3311.54|3311.54|3311.54|3311.54|0
1650896090000|2022-04-25 14:14:50|3311.69|3311.69|3311.9|3311.9|3311.9|3311.9|3311.69|3311.69|0
1650896100000|2022-04-25 14:15:00|3311.97|3311.97|3312.06|3312.06|3312.06|3312.06|3311.97|3311.97|0
1650896110000|2022-04-25 14:15:10|3311.84|3311.84|3311.76|3311.76|3311.84|3311.84|3311.76|3311.76|0
1650896120000|2022-04-25 14:15:20|3311.9|3311.9|3310.9|3310.9|3311.9|3311.9|3310.9|3310.9|0
1650896130000|2022-04-25 14:15:30|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|0
1650896140000|2022-04-25 14:15:40|3311.04|3311.04|3310.38|3310.38|3311.04|3311.04|3310.38|3310.38|0
1650896150000|2022-04-25 14:15:50|3310.3|3310.3|3310.74|3310.74|3310.74|3310.74|3310.3|3310.3|0
1650896160000|2022-04-25 14:16:00|3310.81|3310.81|3311.62|3311.62|3311.62|3311.62|3310.81|3310.81|0
1650896170000|2022-04-25 14:16:10|3311.95|3311.95|3312.03|3312.03|3312.03|3312.03|3311.95|3311.95|0
1650896190000|2022-04-25 14:16:30|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|3311.95|0
1650896210000|2022-04-25 14:16:50|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|0
1650896220000|2022-04-25 14:17:00|3311.92|3311.92|3312|3312|3312|3312|3311.92|3311.92|0
1650896230000|2022-04-25 14:17:10|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|0
1650896260000|2022-04-25 14:17:40|3312|3312|3311.75|3311.75|3312|3312|3311.67|3311.67|0
1650896280000|2022-04-25 14:18:00|3311.82|3311.82|3312|3312|3312|3312|3311.82|3311.82|0
1650896290000|2022-04-25 14:18:10|3312.08|3312.08|3312.08|3312.08|3312.08|3312.08|3312.08|3312.08|0
1650896320000|2022-04-25 14:18:40|3312.75|3312.75|3312.75|3312.75|3312.75|3312.75|3312.75|3312.75|0
1650896330000|2022-04-25 14:18:50|3312.86|3312.86|3312.86|3312.86|3312.86|3312.86|3312.86|3312.86|0
1650896340000|2022-04-25 14:19:00|3313.02|3313.02|3312.84|3312.84|3313.02|3313.02|3312.75|3312.75|0
1650896360000|2022-04-25 14:19:20|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|0
1650896370000|2022-04-25 14:19:30|3312.97|3312.97|3313.3|3313.3|3313.3|3313.3|3312.97|3312.97|0
1650896390000|2022-04-25 14:19:50|3313.46|3313.46|3315.08|3315.08|3315.08|3315.08|3313.46|3313.46|0
1650896400000|2022-04-25 14:20:00|3315.2|3315.2|3314.86|3314.86|3315.2|3315.2|3314.86|3314.86|0
1650896420000|2022-04-25 14:20:20|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|0
1650896430000|2022-04-25 14:20:30|3315.4|3315.4|3315.51|3315.51|3315.51|3315.51|3315.4|3315.4|0
1650896470000|2022-04-25 14:21:10|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|0
1650896480000|2022-04-25 14:21:20|3315.72|3315.72|3315.8|3315.8|3315.8|3315.8|3315.72|3315.72|0
1650896490000|2022-04-25 14:21:30|3315.88|3315.88|3315.98|3315.98|3315.98|3315.98|3315.88|3315.88|0
1650896500000|2022-04-25 14:21:40|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|0
1650896520000|2022-04-25 14:22:00|3315.41|3315.41|3315.49|3315.49|3315.49|3315.49|3315.41|3315.41|0
1650896530000|2022-04-25 14:22:10|3315.42|3315.42|3315.14|3315.14|3315.42|3315.42|3315.14|3315.14|0
1650896540000|2022-04-25 14:22:20|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|0
1650896550000|2022-04-25 14:22:30|3314.97|3314.97|3314.78|3314.78|3314.97|3314.97|3314.78|3314.78|0
1650896600000|2022-04-25 14:23:20|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|0
1650896610000|2022-04-25 14:23:30|3314.71|3314.71|3314.49|3314.49|3314.71|3314.71|3314.49|3314.49|0
1650896640000|2022-04-25 14:24:00|3314.45|3314.45|3314.2|3314.2|3314.45|3314.45|3314.12|3314.12|0
1650896650000|2022-04-25 14:24:10|3314.28|3314.28|3314.62|3314.62|3314.62|3314.62|3313.97|3313.97|0
1650896660000|2022-04-25 14:24:20|3314.76|3314.76|3314.69|3314.69|3314.76|3314.76|3314.69|3314.69|0
1650896670000|2022-04-25 14:24:30|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|0
1650896680000|2022-04-25 14:24:40|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|0
1650896690000|2022-04-25 14:24:50|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|0
1650896700000|2022-04-25 14:25:00|3314.86|3314.86|3315.19|3315.19|3315.19|3315.19|3314.86|3314.86|0
1650896760000|2022-04-25 14:26:00|3316.27|3316.27|3316.25|3316.25|3316.35|3316.35|3316.25|3316.25|0
1650896770000|2022-04-25 14:26:10|3315.92|3315.92|3315.92|3315.92|3315.92|3315.92|3315.92|3315.92|0
1650896800000|2022-04-25 14:26:40|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|0
1650896820000|2022-04-25 14:27:00|3316.32|3316.32|3316.81|3316.81|3316.81|3316.81|3316.32|3316.32|0
1650896830000|2022-04-25 14:27:10|3316.5|3316.5|3316.5|3316.5|3316.5|3316.5|3316.5|3316.5|0
1650896840000|2022-04-25 14:27:20|3316.39|3316.39|3316.29|3316.29|3316.39|3316.39|3316.08|3316.08|0
1650896850000|2022-04-25 14:27:30|3316.25|3316.25|3316.21|3316.21|3316.25|3316.25|3316.21|3316.21|0
1650896860000|2022-04-25 14:27:40|3316.17|3316.17|3315.94|3315.94|3316.17|3316.17|3315.94|3315.94|0
1650896870000|2022-04-25 14:27:50|3315.27|3315.27|3315.27|3315.27|3315.27|3315.27|3315.27|3315.27|0
1650896890000|2022-04-25 14:28:10|3315.61|3315.61|3315.61|3315.61|3315.61|3315.61|3315.61|3315.61|0
1650896900000|2022-04-25 14:28:20|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|0
1650896910000|2022-04-25 14:28:30|3315.27|3315.27|3315.27|3315.27|3315.27|3315.27|3315.27|3315.27|0
1650896920000|2022-04-25 14:28:40|3315.23|3315.23|3315.59|3315.59|3315.59|3315.59|3315.23|3315.23|0
1650896930000|2022-04-25 14:28:50|3315.92|3315.92|3316|3316|3316|3316|3315.92|3315.92|0
1650896940000|2022-04-25 14:29:00|3316.31|3316.31|3315.54|3315.54|3316.31|3316.31|3315.54|3315.54|0
1650896950000|2022-04-25 14:29:10|3315.21|3315.21|3315.21|3315.21|3315.21|3315.21|3315.21|3315.21|0
1650896970000|2022-04-25 14:29:30|3315.07|3315.07|3314.98|3314.98|3315.07|3315.07|3314.9|3314.9|0
1650896980000|2022-04-25 14:29:40|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|0
1650896990000|2022-04-25 14:29:50|3314.57|3314.57|3314.67|3314.67|3314.67|3314.67|3314.57|3314.57|0
1650897000000|2022-04-25 14:30:00|3314.64|3314.64|3314.69|3314.69|3314.69|3314.69|3314.35|3314.35|0
1650897060000|2022-04-25 14:31:00|3315.1|3315.1|3314.77|3314.77|3315.1|3315.1|3314.77|3314.77|0
1650897080000|2022-04-25 14:31:20|3315.2|3315.2|3315.2|3315.2|3315.2|3315.2|3315.2|3315.2|0
1650897090000|2022-04-25 14:31:30|3315.12|3315.12|3314.79|3314.79|3315.12|3315.12|3314.79|3314.79|0
1650897100000|2022-04-25 14:31:40|3315.33|3315.33|3314.99|3314.99|3315.33|3315.33|3314.99|3314.99|0
1650897110000|2022-04-25 14:31:50|3314.92|3314.92|3314.99|3314.99|3314.99|3314.99|3314.92|3314.92|0
1650897140000|2022-04-25 14:32:20|3315.07|3315.07|3315.04|3315.04|3315.17|3315.17|3315.04|3315.04|0
1650897150000|2022-04-25 14:32:30|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|0
1650897160000|2022-04-25 14:32:40|3315.3|3315.3|3314.97|3314.97|3315.3|3315.3|3314.97|3314.97|0
1650897170000|2022-04-25 14:32:50|3315.08|3315.08|3314.41|3314.41|3315.08|3315.08|3314.41|3314.41|0
1650897180000|2022-04-25 14:33:00|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|3314.27|0
1650897190000|2022-04-25 14:33:10|3314.16|3314.16|3314.24|3314.24|3314.24|3314.24|3314.16|3314.16|0
1650897220000|2022-04-25 14:33:40|3314.32|3314.32|3314.21|3314.21|3314.32|3314.32|3313.98|3313.98|0
1650897230000|2022-04-25 14:33:50|3314.16|3314.16|3313.76|3313.76|3314.21|3314.21|3313.42|3313.42|0
1650897240000|2022-04-25 14:34:00|3313.68|3313.68|3313.47|3313.47|3314.02|3314.02|3313.47|3313.47|0
1650897250000|2022-04-25 14:34:10|3313.8|3313.8|3314.24|3314.24|3314.24|3314.24|3313.8|3313.8|0
1650897260000|2022-04-25 14:34:20|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|0
1650897280000|2022-04-25 14:34:40|3314.39|3314.39|3314.46|3314.46|3314.46|3314.46|3314.39|3314.39|0
1650897290000|2022-04-25 14:34:50|3315.12|3315.12|3314.46|3314.46|3315.12|3315.12|3314.46|3314.46|0
1650897330000|2022-04-25 14:35:30|3314.54|3314.54|3314.54|3314.54|3314.54|3314.54|3314.54|3314.54|0
1650897350000|2022-04-25 14:35:50|3314.46|3314.46|3314.27|3314.27|3314.46|3314.46|3314.27|3314.27|0
1650897360000|2022-04-25 14:36:00|3314.06|3314.06|3314.06|3314.06|3314.06|3314.06|3314.06|3314.06|0
1650897390000|2022-04-25 14:36:30|3313.96|3313.96|3314.04|3314.04|3314.04|3314.04|3313.96|3313.96|0
1650897400000|2022-04-25 14:36:40|3313.7|3313.7|3313.94|3313.94|3313.94|3313.94|3313.7|3313.7|0
1650897450000|2022-04-25 14:37:30|3314.27|3314.27|3314.19|3314.19|3314.27|3314.27|3314.19|3314.19|0
1650897460000|2022-04-25 14:37:40|3313.99|3313.99|3313.24|3313.24|3313.99|3313.99|3313.24|3313.24|0
1650897470000|2022-04-25 14:37:50|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|0
1650897480000|2022-04-25 14:38:00|3312.82|3312.82|3311.82|3311.82|3312.82|3312.82|3311.49|3311.49|0
1650897490000|2022-04-25 14:38:10|3312.16|3312.16|3312.16|3312.16|3312.16|3312.16|3312.16|3312.16|0
1650897500000|2022-04-25 14:38:20|3311.93|3311.93|3311.26|3311.26|3311.93|3311.93|3311.26|3311.26|0
1650897520000|2022-04-25 14:38:40|3310.93|3310.93|3310.38|3310.38|3310.93|3310.93|3310.38|3310.38|0
1650897530000|2022-04-25 14:38:50|3310.3|3310.3|3310.22|3310.22|3310.3|3310.3|3310.22|3310.22|0
1650897550000|2022-04-25 14:39:10|3310.15|3310.15|3309.39|3309.39|3310.15|3310.15|3309.39|3309.39|0
1650897560000|2022-04-25 14:39:20|3309.28|3309.28|3308.76|3308.76|3309.28|3309.28|3308.76|3308.76|0
1650897570000|2022-04-25 14:39:30|3308.69|3308.69|3308.08|3308.08|3308.69|3308.69|3308.08|3308.08|0
1650897580000|2022-04-25 14:39:40|3308.01|3308.01|3308.16|3308.16|3308.23|3308.23|3308.01|3308.01|0
1650897590000|2022-04-25 14:39:50|3308.09|3308.09|3307.67|3307.67|3308.09|3308.09|3307.67|3307.67|0
1650897600000|2022-04-25 14:40:00|3307.56|3307.56|3307.89|3307.89|3307.89|3307.89|3307.56|3307.56|0
1650897610000|2022-04-25 14:40:10|3307.96|3307.96|3308.07|3308.07|3308.07|3308.07|3307.96|3307.96|0
1650897620000|2022-04-25 14:40:20|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|3307.97|0
1650897630000|2022-04-25 14:40:30|3308.05|3308.05|3307.83|3307.83|3308.05|3308.05|3307.39|3307.39|0
1650897640000|2022-04-25 14:40:40|3307.91|3307.91|3308.29|3308.29|3308.29|3308.29|3307.75|3307.75|0
1650897660000|2022-04-25 14:41:00|3308.63|3308.63|3308.71|3308.71|3308.71|3308.71|3308.63|3308.63|0
1650897670000|2022-04-25 14:41:10|3308.58|3308.58|3308.58|3308.58|3308.58|3308.58|3308.58|3308.58|0
1650897680000|2022-04-25 14:41:20|3308.67|3308.67|3309|3309|3309|3309|3308.67|3308.67|0
1650897690000|2022-04-25 14:41:30|3309.15|3309.15|3309.35|3309.35|3309.35|3309.35|3309.15|3309.15|0
1650897700000|2022-04-25 14:41:40|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|0
1650897740000|2022-04-25 14:42:20|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|3309.63|0
1650897750000|2022-04-25 14:42:30|3309.59|3309.59|3309.55|3309.55|3309.59|3309.59|3309.55|3309.55|0
1650897760000|2022-04-25 14:42:40|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|3309.62|0
1650897770000|2022-04-25 14:42:50|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|0
1650897780000|2022-04-25 14:43:00|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|0
1650897800000|2022-04-25 14:43:20|3309.25|3309.25|3308.73|3308.73|3309.25|3309.25|3308.73|3308.73|0
1650897820000|2022-04-25 14:43:40|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|0
1650897830000|2022-04-25 14:43:50|3308.98|3308.98|3308.98|3308.98|3309.06|3309.06|3308.98|3308.98|0
1650897840000|2022-04-25 14:44:00|3309.08|3309.08|3308.82|3308.82|3309.08|3309.08|3308.82|3308.82|0
1650897850000|2022-04-25 14:44:10|3308.94|3308.94|3309.05|3309.05|3309.05|3309.05|3308.94|3308.94|0
1650897860000|2022-04-25 14:44:20|3308.74|3308.74|3308.67|3308.67|3308.74|3308.74|3308.67|3308.67|0
1650897880000|2022-04-25 14:44:40|3308.6|3308.6|3308.94|3308.94|3308.94|3308.94|3308.6|3308.6|0
1650897890000|2022-04-25 14:44:50|3308.89|3308.89|3308.63|3308.63|3308.94|3308.94|3308.6|3308.6|0
1650897900000|2022-04-25 14:45:00|3308.7|3308.7|3308.65|3308.65|3308.82|3308.82|3308.65|3308.65|0
1650897910000|2022-04-25 14:45:10|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|0
1650897920000|2022-04-25 14:45:20|3308.66|3308.66|3308.73|3308.73|3308.73|3308.73|3308.63|3308.63|0
1650897930000|2022-04-25 14:45:30|3308.76|3308.76|3309.04|3309.04|3309.04|3309.04|3308.68|3308.68|0
1650897940000|2022-04-25 14:45:40|3309.25|3309.25|3309.25|3309.25|3309.25|3309.25|3309.25|3309.25|0
1650897980000|2022-04-25 14:46:20|3309.35|3309.35|3310.43|3310.43|3310.43|3310.43|3309.35|3309.35|0
1650897990000|2022-04-25 14:46:30|3310.64|3310.64|3310.62|3310.62|3310.64|3310.64|3310.62|3310.62|0
1650898000000|2022-04-25 14:46:40|3310.67|3310.67|3310.67|3310.67|3310.67|3310.67|3310.67|3310.67|0
1650898020000|2022-04-25 14:47:00|3310.33|3310.33|3310.43|3310.43|3310.43|3310.43|3310.33|3310.33|0
1650898030000|2022-04-25 14:47:10|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|0
1650898040000|2022-04-25 14:47:20|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|0
1650898050000|2022-04-25 14:47:30|3311|3311|3311|3311|3311|3311|3311|3311|0
1650898070000|2022-04-25 14:47:50|3311.1|3311.1|3311.1|3311.1|3311.1|3311.1|3311.1|3311.1|0
1650898080000|2022-04-25 14:48:00|3311.31|3311.31|3311.31|3311.31|3311.31|3311.31|3311.31|3311.31|0
1650898110000|2022-04-25 14:48:30|3311.39|3311.39|3311.35|3311.35|3311.39|3311.39|3311.35|3311.35|0
1650898120000|2022-04-25 14:48:40|3311.46|3311.46|3312.56|3312.56|3312.56|3312.56|3311.46|3311.46|0
1650898140000|2022-04-25 14:49:00|3312.4|3312.4|3312.4|3312.4|3312.4|3312.4|3312.4|3312.4|0
1650898150000|2022-04-25 14:49:10|3312.07|3312.07|3312.07|3312.07|3312.07|3312.07|3312.07|3312.07|0
1650898180000|2022-04-25 14:49:40|3312.15|3312.15|3312.89|3312.89|3312.89|3312.89|3312.15|3312.15|0
1650898190000|2022-04-25 14:49:50|3313.25|3313.25|3313.86|3313.86|3313.86|3313.86|3313.25|3313.25|0
1650898200000|2022-04-25 14:50:00|3313.75|3313.75|3313.73|3313.73|3313.91|3313.91|3313.73|3313.73|0
1650898210000|2022-04-25 14:50:10|3313.87|3313.87|3313.63|3313.63|3313.87|3313.87|3313.63|3313.63|0
1650898240000|2022-04-25 14:50:40|3313.45|3313.45|3313.38|3313.38|3313.45|3313.45|3313.38|3313.38|0
1650898260000|2022-04-25 14:51:00|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|0
1650898270000|2022-04-25 14:51:10|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|0
1650898280000|2022-04-25 14:51:20|3313.2|3313.2|3313.12|3313.12|3313.2|3313.2|3313.12|3313.12|0
1650898300000|2022-04-25 14:51:40|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|0
1650898310000|2022-04-25 14:51:50|3312.5|3312.5|3312.86|3312.86|3312.86|3312.86|3312.5|3312.5|0
1650898320000|2022-04-25 14:52:00|3312.53|3312.53|3312.41|3312.41|3312.53|3312.53|3312.41|3312.41|0
1650898340000|2022-04-25 14:52:20|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|0
1650898350000|2022-04-25 14:52:30|3312.47|3312.47|3312.43|3312.43|3312.47|3312.47|3312.43|3312.43|0
1650898380000|2022-04-25 14:53:00|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|0
1650898390000|2022-04-25 14:53:10|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|3312.32|0
1650898400000|2022-04-25 14:53:20|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|0
1650898410000|2022-04-25 14:53:30|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|0
1650898430000|2022-04-25 14:53:50|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|0
1650898460000|2022-04-25 14:54:20|3312.81|3312.81|3312.96|3312.96|3312.96|3312.96|3312.81|3312.81|0
1650898480000|2022-04-25 14:54:40|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|0
1650898500000|2022-04-25 14:55:00|3312.74|3312.74|3312.74|3312.74|3312.74|3312.74|3312.74|3312.74|0
1650898510000|2022-04-25 14:55:10|3312.66|3312.66|3312.15|3312.15|3312.66|3312.66|3312.15|3312.15|0
1650898520000|2022-04-25 14:55:20|3312|3312|3311.15|3311.15|3312|3312|3311.15|3311.15|0
1650898580000|2022-04-25 14:56:20|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|3310.76|0
1650898590000|2022-04-25 14:56:30|3311.09|3311.09|3311.09|3311.09|3311.09|3311.09|3311.09|3311.09|0
1650898600000|2022-04-25 14:56:40|3310.99|3310.99|3310.99|3310.99|3310.99|3310.99|3310.99|3310.99|0
1650898620000|2022-04-25 14:57:00|3310.87|3310.87|3310.66|3310.66|3310.98|3310.98|3310.66|3310.66|0
1650898630000|2022-04-25 14:57:10|3310.5|3310.5|3310.13|3310.13|3310.5|3310.5|3310.13|3310.13|0
1650898640000|2022-04-25 14:57:20|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|0
1650898650000|2022-04-25 14:57:30|3309.84|3309.84|3309.88|3309.88|3309.88|3309.88|3309.84|3309.84|0
1650898660000|2022-04-25 14:57:40|3309.92|3309.92|3309.92|3309.92|3309.92|3309.92|3309.92|3309.92|0
1650898670000|2022-04-25 14:57:50|3309.96|3309.96|3309.96|3309.96|3309.96|3309.96|3309.96|3309.96|0
1650898680000|2022-04-25 14:58:00|3309.86|3309.86|3309.58|3309.58|3309.86|3309.86|3309.58|3309.58|0
1650898700000|2022-04-25 14:58:20|3309.74|3309.74|3309.74|3309.74|3309.74|3309.74|3309.74|3309.74|0
1650898720000|2022-04-25 14:58:40|3309.39|3309.39|3309.39|3309.39|3309.39|3309.39|3309.39|3309.39|0
1650898740000|2022-04-25 14:59:00|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|0
1650898750000|2022-04-25 14:59:10|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|0
1650898760000|2022-04-25 14:59:20|3309.06|3309.06|3308.51|3308.51|3309.06|3309.06|3308.51|3308.51|0
1650898800000|2022-04-25 15:00:00|3308.36|3308.36|3307.97|3307.97|3308.36|3308.36|3307.97|3307.97|0
1650898810000|2022-04-25 15:00:10|3307.85|3307.85|3308.66|3308.66|3308.66|3308.66|3307.85|3307.85|0
1650898820000|2022-04-25 15:00:20|3308.76|3308.76|3309.06|3309.06|3309.06|3309.06|3308.76|3308.76|0
1650898830000|2022-04-25 15:00:30|3309.14|3309.14|3308.95|3308.95|3309.14|3309.14|3308.95|3308.95|0
1650898840000|2022-04-25 15:00:40|3308.85|3308.85|3308.85|3308.85|3308.85|3308.85|3308.85|3308.85|0
1650898850000|2022-04-25 15:00:50|3308.51|3308.51|3308.51|3308.51|3308.51|3308.51|3308.51|3308.51|0
1650898860000|2022-04-25 15:01:00|3308.48|3308.48|3308.52|3308.52|3308.52|3308.52|3308.48|3308.48|0
1650898870000|2022-04-25 15:01:10|3308.18|3308.18|3308.18|3308.18|3308.18|3308.18|3308.18|3308.18|0
1650898890000|2022-04-25 15:01:30|3308.11|3308.11|3308.11|3308.11|3308.11|3308.11|3308.11|3308.11|0
1650898900000|2022-04-25 15:01:40|3308.03|3308.03|3308.11|3308.11|3308.11|3308.11|3308.03|3308.03|0
1650898910000|2022-04-25 15:01:50|3307.44|3307.44|3308.11|3308.11|3308.11|3308.11|3307.44|3307.44|0
1650898920000|2022-04-25 15:02:00|3308.18|3308.18|3308|3308|3308.18|3308.18|3308|3308|0
1650898940000|2022-04-25 15:02:20|3307.92|3307.92|3307.72|3307.72|3307.92|3307.92|3307.72|3307.72|0
1650898950000|2022-04-25 15:02:30|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|3308.06|0
1650898970000|2022-04-25 15:02:50|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|3307.98|0
1650898980000|2022-04-25 15:03:00|3307.8|3307.8|3308.05|3308.05|3308.05|3308.05|3307.72|3307.72|0
1650898990000|2022-04-25 15:03:10|3307.72|3307.72|3307.72|3307.72|3307.72|3307.72|3307.72|3307.72|0
1650899000000|2022-04-25 15:03:20|3307.64|3307.64|3307.57|3307.57|3307.64|3307.64|3307.57|3307.57|0
1650899010000|2022-04-25 15:03:30|3307.54|3307.54|3307.54|3307.54|3307.54|3307.54|3307.54|3307.54|0
1650899020000|2022-04-25 15:03:40|3307.46|3307.46|3307.34|3307.34|3307.46|3307.46|3307.23|3307.23|0
1650899030000|2022-04-25 15:03:50|3307.27|3307.27|3307.16|3307.16|3307.27|3307.27|3307.16|3307.16|0
1650899040000|2022-04-25 15:04:00|3307.07|3307.07|3307.07|3307.07|3307.07|3307.07|3307.07|3307.07|0
1650899050000|2022-04-25 15:04:10|3306.97|3306.97|3306.97|3306.97|3306.97|3306.97|3306.97|3306.97|0
1650899060000|2022-04-25 15:04:20|3306.85|3306.85|3306.61|3306.61|3306.89|3306.89|3306.61|3306.61|0
1650899070000|2022-04-25 15:04:30|3306.5|3306.5|3306.16|3306.16|3306.5|3306.5|3306.16|3306.16|0
1650899090000|2022-04-25 15:04:50|3306.09|3306.09|3306.01|3306.01|3306.09|3306.09|3306.01|3306.01|0
1650899100000|2022-04-25 15:05:00|3306.23|3306.23|3306.24|3306.24|3306.24|3306.24|3306.13|3306.13|0
1650899160000|2022-04-25 15:06:00|3305.49|3305.49|3305.31|3305.31|3305.49|3305.49|3305.31|3305.31|0
1650899170000|2022-04-25 15:06:10|3305.57|3305.57|3305.61|3305.61|3305.61|3305.61|3305.57|3305.57|0
1650899180000|2022-04-25 15:06:20|3305.71|3305.71|3305.71|3305.71|3305.71|3305.71|3305.71|3305.71|0
1650899190000|2022-04-25 15:06:30|3305.63|3305.63|3305.7|3305.7|3305.7|3305.7|3305.63|3305.63|0
1650899200000|2022-04-25 15:06:40|3305.82|3305.82|3305.82|3305.82|3305.82|3305.82|3305.82|3305.82|0
1650899210000|2022-04-25 15:06:50|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|0
1650899220000|2022-04-25 15:07:00|3306.12|3306.12|3306.12|3306.12|3306.12|3306.12|3306.12|3306.12|0
1650899230000|2022-04-25 15:07:10|3306.2|3306.2|3306.27|3306.27|3306.27|3306.27|3306.2|3306.2|0
1650899240000|2022-04-25 15:07:20|3306.19|3306.19|3305.93|3305.93|3306.19|3306.19|3305.89|3305.89|0
1650899250000|2022-04-25 15:07:30|3305.59|3305.59|3305.63|3305.63|3305.63|3305.63|3305.59|3305.59|0
1650899260000|2022-04-25 15:07:40|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|0
1650899270000|2022-04-25 15:07:50|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|0
1650899280000|2022-04-25 15:08:00|3305.75|3305.75|3305.79|3305.79|3305.79|3305.79|3305.75|3305.75|0
1650899290000|2022-04-25 15:08:10|3305.87|3305.87|3305.73|3305.73|3305.87|3305.87|3305.73|3305.73|0
1650899310000|2022-04-25 15:08:30|3305.84|3305.84|3305.74|3305.74|3305.84|3305.84|3305.74|3305.74|0
1650899320000|2022-04-25 15:08:40|3305.66|3305.66|3305.22|3305.22|3305.66|3305.66|3305.22|3305.22|0
1650899330000|2022-04-25 15:08:50|3305.11|3305.11|3305.7|3305.7|3305.7|3305.7|3305.04|3305.04|0
1650899350000|2022-04-25 15:09:10|3305.5|3305.5|3305.5|3305.5|3305.5|3305.5|3305.5|3305.5|0
1650899360000|2022-04-25 15:09:20|3305.16|3305.16|3305.5|3305.5|3305.5|3305.5|3305.16|3305.16|0
1650899370000|2022-04-25 15:09:30|3305.42|3305.42|3305.79|3305.79|3305.79|3305.79|3305.38|3305.38|0
1650899380000|2022-04-25 15:09:40|3305.69|3305.69|3305.09|3305.09|3305.69|3305.69|3305.09|3305.09|0
1650899390000|2022-04-25 15:09:50|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|0
1650899400000|2022-04-25 15:10:00|3305.08|3305.08|3304.8|3304.8|3305.08|3305.08|3304.75|3304.75|0
1650899410000|2022-04-25 15:10:10|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|0
1650899420000|2022-04-25 15:10:20|3304.61|3304.61|3304.61|3304.61|3304.61|3304.61|3304.61|3304.61|0
1650899430000|2022-04-25 15:10:30|3304.69|3304.69|3304.52|3304.52|3304.69|3304.69|3304.52|3304.52|0
1650899440000|2022-04-25 15:10:40|3304.41|3304.41|3304.52|3304.52|3304.52|3304.52|3304.41|3304.41|0
1650899460000|2022-04-25 15:11:00|3304.45|3304.45|3304.57|3304.57|3304.57|3304.57|3304.45|3304.45|0
1650899480000|2022-04-25 15:11:20|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|0
1650899490000|2022-04-25 15:11:30|3304.57|3304.57|3304.64|3304.64|3304.64|3304.64|3304.57|3304.57|0
1650899500000|2022-04-25 15:11:40|3304.85|3304.85|3304.64|3304.64|3304.85|3304.85|3304.64|3304.64|0
1650899510000|2022-04-25 15:11:50|3304.98|3304.98|3304.7|3304.7|3304.98|3304.98|3304.56|3304.56|0
1650899530000|2022-04-25 15:12:10|3304.78|3304.78|3304.7|3304.7|3304.78|3304.78|3304.7|3304.7|0
1650899540000|2022-04-25 15:12:20|3304.85|3304.85|3305.11|3305.11|3305.18|3305.18|3304.85|3304.85|0
1650899550000|2022-04-25 15:12:30|3305.81|3305.81|3305.82|3305.82|3305.82|3305.82|3305.73|3305.73|0
1650899560000|2022-04-25 15:12:40|3306.16|3306.16|3305.82|3305.82|3306.16|3306.16|3305.82|3305.82|0
1650899570000|2022-04-25 15:12:50|3305.49|3305.49|3305.49|3305.49|3305.49|3305.49|3305.49|3305.49|0
1650899580000|2022-04-25 15:13:00|3305.65|3305.65|3306.4|3306.4|3306.4|3306.4|3305.65|3305.65|0
1650899590000|2022-04-25 15:13:10|3306.5|3306.5|3306.5|3306.5|3306.5|3306.5|3306.5|3306.5|0
1650899600000|2022-04-25 15:13:20|3306.4|3306.4|3306.4|3306.4|3306.4|3306.4|3306.32|3306.32|0
1650899610000|2022-04-25 15:13:30|3306.3|3306.3|3306.22|3306.22|3306.3|3306.3|3306.22|3306.22|0
1650899630000|2022-04-25 15:13:50|3306.55|3306.55|3306.55|3306.55|3306.55|3306.55|3306.55|3306.55|0
1650899640000|2022-04-25 15:14:00|3306.62|3306.62|3306.3|3306.3|3306.62|3306.62|3306.3|3306.3|0
1650899650000|2022-04-25 15:14:10|3305.97|3305.97|3305.79|3305.79|3305.97|3305.97|3305.79|3305.79|0
1650899670000|2022-04-25 15:14:30|3305.3|3305.3|3304.69|3304.69|3305.3|3305.3|3304.69|3304.69|0
1650899680000|2022-04-25 15:14:40|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|0
1650899700000|2022-04-25 15:15:00|3303.99|3303.99|3303.66|3303.66|3303.99|3303.99|3303.55|3303.55|0
1650899760000|2022-04-25 15:16:00|3303.05|3303.05|3303.05|3303.05|3303.05|3303.05|3303.05|3303.05|0
1650899770000|2022-04-25 15:16:10|3303.15|3303.15|3303.15|3303.15|3303.15|3303.15|3303.15|3303.15|0
1650899780000|2022-04-25 15:16:20|3302.82|3302.82|3302.86|3302.86|3302.98|3302.98|3302.82|3302.82|0
1650899810000|2022-04-25 15:16:50|3302.94|3302.94|3302.94|3302.94|3302.94|3302.94|3302.94|3302.94|0
1650899840000|2022-04-25 15:17:20|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|0
1650899860000|2022-04-25 15:17:40|3302.73|3302.73|3302.62|3302.62|3302.73|3302.73|3302.62|3302.62|0
1650899870000|2022-04-25 15:17:50|3302.54|3302.54|3302.27|3302.27|3302.54|3302.54|3302.27|3302.27|0
1650899880000|2022-04-25 15:18:00|3302.38|3302.38|3302.13|3302.13|3302.38|3302.38|3302.13|3302.13|0
1650899890000|2022-04-25 15:18:10|3302.17|3302.17|3302.17|3302.17|3302.17|3302.17|3302.17|3302.17|0
1650899900000|2022-04-25 15:18:20|3302.09|3302.09|3302.41|3302.41|3302.41|3302.41|3302.09|3302.09|0
1650899910000|2022-04-25 15:18:30|3302.61|3302.61|3303.18|3303.18|3303.28|3303.28|3302.61|3302.61|0
1650899920000|2022-04-25 15:18:40|3302.97|3302.97|3302.97|3302.97|3302.97|3302.97|3302.97|3302.97|0
1650899930000|2022-04-25 15:18:50|3302.89|3302.89|3302.89|3302.89|3302.89|3302.89|3302.89|3302.89|0
1650899940000|2022-04-25 15:19:00|3303.22|3303.22|3303.03|3303.03|3303.36|3303.36|3302.89|3302.89|0
1650899950000|2022-04-25 15:19:10|3302.7|3302.7|3302.7|3302.7|3302.7|3302.7|3302.7|3302.7|0
1650899960000|2022-04-25 15:19:20|3302.78|3302.78|3302.89|3302.89|3302.89|3302.89|3302.78|3302.78|0
1650899970000|2022-04-25 15:19:30|3303.55|3303.55|3303.55|3303.55|3303.55|3303.55|3303.55|3303.55|0
1650899980000|2022-04-25 15:19:40|3303.44|3303.44|3304.13|3304.13|3304.13|3304.13|3303.44|3303.44|0
1650899990000|2022-04-25 15:19:50|3304.35|3304.35|3304.77|3304.77|3304.8|3304.8|3304.35|3304.35|0
1650900000000|2022-04-25 15:20:00|3304.88|3304.88|3305.43|3305.43|3305.43|3305.43|3304.88|3304.88|0
1650900010000|2022-04-25 15:20:10|3305.59|3305.59|3306.77|3306.77|3306.87|3306.87|3305.59|3305.59|0
1650900020000|2022-04-25 15:20:20|3306.84|3306.84|3306.92|3306.92|3306.92|3306.92|3306.84|3306.84|0
1650900040000|2022-04-25 15:20:40|3306.84|3306.84|3306.77|3306.77|3307.11|3307.11|3306.77|3306.77|0
1650900050000|2022-04-25 15:20:50|3307.77|3307.77|3307.89|3307.89|3307.89|3307.89|3307.66|3307.66|0
1650900060000|2022-04-25 15:21:00|3307.56|3307.56|3307.48|3307.48|3307.56|3307.56|3307.4|3307.4|0
1650900070000|2022-04-25 15:21:10|3307.45|3307.45|3307.19|3307.19|3307.45|3307.45|3307.11|3307.11|0
1650900080000|2022-04-25 15:21:20|3306.95|3306.95|3306.95|3306.95|3306.95|3306.95|3306.95|3306.95|0
1650900090000|2022-04-25 15:21:30|3307.29|3307.29|3307.29|3307.29|3307.29|3307.29|3307.29|3307.29|0
1650900100000|2022-04-25 15:21:40|3307.11|3307.11|3307.11|3307.11|3307.11|3307.11|3307.11|3307.11|0
1650900110000|2022-04-25 15:21:50|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|0
1650900120000|2022-04-25 15:22:00|3307.34|3307.34|3308.01|3308.01|3308.01|3308.01|3307.34|3307.34|0
1650900130000|2022-04-25 15:22:10|3307.97|3307.97|3308.49|3308.49|3308.49|3308.49|3307.86|3307.86|0
1650900140000|2022-04-25 15:22:20|3308.57|3308.57|3308.74|3308.74|3308.74|3308.74|3308.57|3308.57|0
1650900150000|2022-04-25 15:22:30|3308.84|3308.84|3308.82|3308.82|3308.92|3308.92|3308.82|3308.82|0
1650900160000|2022-04-25 15:22:40|3308.86|3308.86|3307.99|3307.99|3308.86|3308.86|3307.93|3307.93|0
1650900170000|2022-04-25 15:22:50|3307.79|3307.79|3308.12|3308.12|3308.22|3308.22|3307.79|3307.79|0
1650900190000|2022-04-25 15:23:10|3308.22|3308.22|3308.36|3308.36|3308.36|3308.36|3308.22|3308.22|0
1650900200000|2022-04-25 15:23:20|3308.03|3308.03|3307.93|3307.93|3308.03|3308.03|3307.72|3307.72|0
1650900210000|2022-04-25 15:23:30|3308.01|3308.01|3308.01|3308.01|3308.01|3308.01|3308.01|3308.01|0
1650900220000|2022-04-25 15:23:40|3308.67|3308.67|3308.83|3308.83|3308.83|3308.83|3308.67|3308.67|0
1650900230000|2022-04-25 15:23:50|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|0
1650900240000|2022-04-25 15:24:00|3308.42|3308.42|3308.44|3308.44|3308.44|3308.44|3308.26|3308.26|0
1650900250000|2022-04-25 15:24:10|3308.62|3308.62|3309.02|3309.02|3309.09|3309.09|3308.62|3308.62|0
1650900260000|2022-04-25 15:24:20|3309.35|3309.35|3309.35|3309.35|3309.35|3309.35|3309.35|3309.35|0
1650900270000|2022-04-25 15:24:30|3309.18|3309.18|3309.35|3309.35|3309.35|3309.35|3309.18|3309.18|0
1650900280000|2022-04-25 15:24:40|3309.44|3309.44|3309.36|3309.36|3309.44|3309.44|3309.36|3309.36|0
1650900290000|2022-04-25 15:24:50|3309.44|3309.44|3309.44|3309.44|3309.44|3309.44|3309.44|3309.44|0
1650900300000|2022-04-25 15:25:00|3309.64|3309.64|3309.3|3309.3|3309.64|3309.64|3309.23|3309.23|0
1650900310000|2022-04-25 15:25:10|3309.37|3309.37|3309.28|3309.28|3309.68|3309.68|3309.19|3309.19|0
1650900320000|2022-04-25 15:25:20|3309.38|3309.38|3309.1|3309.1|3309.38|3309.38|3309.1|3309.1|0
1650900330000|2022-04-25 15:25:30|3309.28|3309.28|3309.79|3309.79|3309.79|3309.79|3309.28|3309.28|0
1650900340000|2022-04-25 15:25:40|3309.45|3309.45|3309.13|3309.13|3309.45|3309.45|3309.13|3309.13|0
1650900350000|2022-04-25 15:25:50|3309.46|3309.46|3309.89|3309.89|3309.89|3309.89|3309.33|3309.33|0
1650900360000|2022-04-25 15:26:00|3309.94|3309.94|3310.13|3310.13|3310.13|3310.13|3309.91|3309.91|0
1650900370000|2022-04-25 15:26:10|3309.93|3309.93|3309.62|3309.62|3309.93|3309.93|3309.57|3309.57|0
1650900380000|2022-04-25 15:26:20|3309.55|3309.55|3309.63|3309.63|3309.63|3309.63|3309.55|3309.55|0
1650900400000|2022-04-25 15:26:40|3309.55|3309.55|3309.48|3309.48|3309.55|3309.55|3309.48|3309.48|0
1650900410000|2022-04-25 15:26:50|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|0
1650900420000|2022-04-25 15:27:00|3309.91|3309.91|3309.7|3309.7|3309.91|3309.91|3309.7|3309.7|0
1650900430000|2022-04-25 15:27:10|3309.88|3309.88|3309.96|3309.96|3309.96|3309.96|3309.88|3309.88|0
1650900440000|2022-04-25 15:27:20|3309.73|3309.73|3309.73|3309.73|3309.73|3309.73|3309.73|3309.73|0
1650900450000|2022-04-25 15:27:30|3309.17|3309.17|3309.5|3309.5|3309.5|3309.5|3309.17|3309.17|0
1650900460000|2022-04-25 15:27:40|3309.42|3309.42|3308.94|3308.94|3309.42|3309.42|3308.94|3308.94|0
1650900470000|2022-04-25 15:27:50|3308.92|3308.92|3308.59|3308.59|3308.92|3308.92|3308.55|3308.55|0
1650900480000|2022-04-25 15:28:00|3308.48|3308.48|3308.6|3308.6|3308.6|3308.6|3308.48|3308.48|0
1650900490000|2022-04-25 15:28:10|3308.52|3308.52|3308.32|3308.32|3308.52|3308.52|3308.32|3308.32|0
1650900500000|2022-04-25 15:28:20|3308.21|3308.21|3307.96|3307.96|3308.21|3308.21|3307.96|3307.96|0
1650900510000|2022-04-25 15:28:30|3307.89|3307.89|3306.9|3306.9|3307.89|3307.89|3306.9|3306.9|0
1650900520000|2022-04-25 15:28:40|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|0
1650900530000|2022-04-25 15:28:50|3306.45|3306.45|3306.45|3306.45|3306.45|3306.45|3306.45|3306.45|0
1650900580000|2022-04-25 15:29:40|3304.69|3304.69|3304.59|3304.59|3304.69|3304.69|3304.59|3304.59|0
1650900590000|2022-04-25 15:29:50|3304.25|3304.25|3305.07|3305.07|3305.07|3305.07|3303.96|3303.96|0
1650957300000|2022-04-26 07:15:00|3315.52|3315.52|3314.66|3314.66|3315.52|3315.52|3314.22|3314.22|0
1650957310000|2022-04-26 07:15:10|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|0
1650957320000|2022-04-26 07:15:20|3314.93|3314.93|3315.22|3315.22|3315.22|3315.22|3314.93|3314.93|0
1650957330000|2022-04-26 07:15:30|3315.39|3315.39|3315.39|3315.39|3315.39|3315.39|3315.39|3315.39|0
1650957350000|2022-04-26 07:15:50|3315.41|3315.41|3315.29|3315.29|3315.41|3315.41|3315.29|3315.29|0
1650957360000|2022-04-26 07:16:00|3315.96|3315.96|3316.5|3316.5|3316.5|3316.5|3315.96|3315.96|0
1650957370000|2022-04-26 07:16:10|3316.16|3316.16|3316.76|3316.76|3316.76|3316.76|3316.04|3316.04|0
1650957380000|2022-04-26 07:16:20|3316.66|3316.66|3316.71|3316.71|3316.71|3316.71|3316.66|3316.66|0
1650957400000|2022-04-26 07:16:40|3316.25|3316.25|3316.6|3316.6|3316.64|3316.64|3316.25|3316.25|0
1650957410000|2022-04-26 07:16:50|3316.5|3316.5|3316.91|3316.91|3316.91|3316.91|3316.5|3316.5|0
1650957420000|2022-04-26 07:17:00|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|0
1650957430000|2022-04-26 07:17:10|3317.68|3317.68|3316.71|3316.71|3317.68|3317.68|3316.6|3316.6|0
1650957450000|2022-04-26 07:17:30|3316.66|3316.66|3316.54|3316.54|3316.66|3316.66|3316.31|3316.31|0
1650957460000|2022-04-26 07:17:40|3316.35|3316.35|3316.48|3316.48|3316.48|3316.48|3316.35|3316.35|0
1650957470000|2022-04-26 07:17:50|3316.58|3316.58|3316.58|3316.58|3316.58|3316.58|3316.58|3316.58|0
1650957480000|2022-04-26 07:18:00|3316.91|3316.91|3316.91|3316.91|3316.91|3316.91|3316.91|3316.91|0
1650957490000|2022-04-26 07:18:10|3316.56|3316.56|3316.5|3316.5|3316.56|3316.56|3316.45|3316.45|0
1650957510000|2022-04-26 07:18:30|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|0
1650957520000|2022-04-26 07:18:40|3316.75|3316.75|3316.57|3316.57|3316.75|3316.75|3316.42|3316.42|0
1650957530000|2022-04-26 07:18:50|3316.49|3316.49|3316.49|3316.49|3316.49|3316.49|3316.05|3316.05|0
1650957550000|2022-04-26 07:19:10|3316.61|3316.61|3315.67|3315.67|3316.61|3316.61|3315.46|3315.46|0
1650957560000|2022-04-26 07:19:20|3315.84|3315.84|3316.52|3316.52|3316.52|3316.52|3315.42|3315.42|0
1650957580000|2022-04-26 07:19:40|3316.88|3316.88|3316.45|3316.45|3316.88|3316.88|3316.06|3316.06|0
1650957600000|2022-04-26 07:20:00|3315.45|3315.45|3315.21|3315.21|3315.52|3315.52|3315.21|3315.21|0
1650957610000|2022-04-26 07:20:10|3314.86|3314.86|3315.06|3315.06|3315.21|3315.21|3314.86|3314.86|0
1650957620000|2022-04-26 07:20:20|3315.16|3315.16|3314.6|3314.6|3315.16|3315.16|3314.37|3314.37|0
1650957630000|2022-04-26 07:20:30|3314.26|3314.26|3313.86|3313.86|3314.26|3314.26|3313.86|3313.86|0
1650957640000|2022-04-26 07:20:40|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|0
1650957650000|2022-04-26 07:20:50|3314.61|3314.61|3314.99|3314.99|3315.06|3315.06|3314.61|3314.61|0
1650957660000|2022-04-26 07:21:00|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|0
1650957670000|2022-04-26 07:21:10|3315.01|3315.01|3314.16|3314.16|3315.01|3315.01|3314.16|3314.16|0
1650957690000|2022-04-26 07:21:30|3314.28|3314.28|3314.18|3314.18|3314.28|3314.28|3314.18|3314.18|0
1650957700000|2022-04-26 07:21:40|3314.34|3314.34|3314.34|3314.34|3314.34|3314.34|3314.34|3314.34|0
1650957710000|2022-04-26 07:21:50|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|0
1650957720000|2022-04-26 07:22:00|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|0
1650957730000|2022-04-26 07:22:10|3314.96|3314.96|3314.96|3314.96|3314.96|3314.96|3314.96|3314.96|0
1650957740000|2022-04-26 07:22:20|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|3315.06|0
1650957780000|2022-04-26 07:23:00|3314.9|3314.9|3315.21|3315.21|3315.21|3315.21|3314.9|3314.9|0
1650957790000|2022-04-26 07:23:10|3315.63|3315.63|3315.63|3315.63|3315.63|3315.63|3315.63|3315.63|0
1650957810000|2022-04-26 07:23:30|3315.96|3315.96|3315.68|3315.68|3316.06|3316.06|3315.68|3315.68|0
1650957830000|2022-04-26 07:23:50|3315.57|3315.57|3315.39|3315.39|3315.57|3315.57|3315.39|3315.39|0
1650957840000|2022-04-26 07:24:00|3315.27|3315.27|3314.98|3314.98|3315.27|3315.27|3314.98|3314.98|0
1650957850000|2022-04-26 07:24:10|3315.08|3315.08|3315.47|3315.47|3315.47|3315.47|3315.08|3315.08|0
1650957860000|2022-04-26 07:24:20|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|0
1650957880000|2022-04-26 07:24:40|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|0
1650957890000|2022-04-26 07:24:50|3315.98|3315.98|3315.88|3315.88|3315.98|3315.98|3315.88|3315.88|0
1650957900000|2022-04-26 07:25:00|3315.98|3315.98|3316.3|3316.3|3316.3|3316.3|3315.98|3315.98|0
1650957910000|2022-04-26 07:25:10|3315.99|3315.99|3316.46|3316.46|3316.46|3316.46|3315.99|3315.99|0
1650957920000|2022-04-26 07:25:20|3317.23|3317.23|3317.11|3317.11|3317.23|3317.23|3317.11|3317.11|0
1650957930000|2022-04-26 07:25:30|3317.01|3317.01|3316.83|3316.83|3317.01|3317.01|3316.83|3316.83|0
1650957940000|2022-04-26 07:25:40|3316.91|3316.91|3316.75|3316.75|3316.91|3316.91|3316.75|3316.75|0
1650957950000|2022-04-26 07:25:50|3316.99|3316.99|3316.99|3316.99|3316.99|3316.99|3316.99|3316.99|0
1650957960000|2022-04-26 07:26:00|3317.22|3317.22|3317.55|3317.55|3317.55|3317.55|3317.22|3317.22|0
1650957980000|2022-04-26 07:26:20|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|0
1650957990000|2022-04-26 07:26:30|3317.49|3317.49|3317.49|3317.49|3317.49|3317.49|3317.49|3317.49|0
1650958000000|2022-04-26 07:26:40|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|0
1650958010000|2022-04-26 07:26:50|3318.45|3318.45|3318.45|3318.45|3318.45|3318.45|3318.45|3318.45|0
1650958020000|2022-04-26 07:27:00|3318.24|3318.24|3318.3|3318.3|3318.3|3318.3|3318.14|3318.14|0
1650958030000|2022-04-26 07:27:10|3318.44|3318.44|3318.49|3318.49|3318.57|3318.57|3318.44|3318.44|0
1650958040000|2022-04-26 07:27:20|3317.96|3317.96|3318.16|3318.16|3318.16|3318.16|3317.96|3317.96|0
1650958050000|2022-04-26 07:27:30|3318|3318|3318|3318|3318|3318|3318|3318|0
1650958060000|2022-04-26 07:27:40|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|0
1650958080000|2022-04-26 07:28:00|3318.37|3318.37|3318.31|3318.31|3318.37|3318.37|3318.21|3318.21|0
1650958090000|2022-04-26 07:28:10|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|3317.61|0
1650958110000|2022-04-26 07:28:30|3318.02|3318.02|3318.1|3318.1|3318.1|3318.1|3318.02|3318.02|0
1650958120000|2022-04-26 07:28:40|3318.18|3318.18|3318.18|3318.18|3318.18|3318.18|3318.18|3318.18|0
1650958140000|2022-04-26 07:29:00|3318.85|3318.85|3319.01|3319.01|3319.01|3319.01|3318.85|3318.85|0
1650958150000|2022-04-26 07:29:10|3319.03|3319.03|3318.69|3318.69|3319.03|3319.03|3318.69|3318.69|0
1650958170000|2022-04-26 07:29:30|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|0
1650958180000|2022-04-26 07:29:40|3318.9|3318.9|3319.64|3319.64|3319.64|3319.64|3318.9|3318.9|0
1650958190000|2022-04-26 07:29:50|3319.75|3319.75|3319.85|3319.85|3319.85|3319.85|3319.75|3319.75|0
1650958200000|2022-04-26 07:30:00|3319.61|3319.61|3319.33|3319.33|3319.61|3319.61|3319.12|3319.12|0
1650958210000|2022-04-26 07:30:10|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|0
1650958220000|2022-04-26 07:30:20|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|0
1650958230000|2022-04-26 07:30:30|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|3319.12|0
1650958240000|2022-04-26 07:30:40|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|3319.46|0
1650958250000|2022-04-26 07:30:50|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|0
1650958260000|2022-04-26 07:31:00|3319.75|3319.75|3320.16|3320.16|3320.16|3320.16|3319.75|3319.75|0
1650958280000|2022-04-26 07:31:20|3319.39|3319.39|3319.29|3319.29|3319.39|3319.39|3319.29|3319.29|0
1650958300000|2022-04-26 07:31:40|3319.39|3319.39|3319.72|3319.72|3319.72|3319.72|3319.39|3319.39|0
1650958310000|2022-04-26 07:31:50|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|0
1650958320000|2022-04-26 07:32:00|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|0
1650958330000|2022-04-26 07:32:10|3319.72|3319.72|3319.72|3319.72|3319.72|3319.72|3319.72|3319.72|0
1650958340000|2022-04-26 07:32:20|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|3319.83|0
1650958350000|2022-04-26 07:32:30|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|0
1650958360000|2022-04-26 07:32:40|3320.37|3320.37|3319.54|3319.54|3320.51|3320.51|3319.54|3319.54|0
1650958380000|2022-04-26 07:33:00|3319.2|3319.2|3318.89|3318.89|3319.2|3319.2|3318.89|3318.89|0
1650958400000|2022-04-26 07:33:20|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|0
1650958420000|2022-04-26 07:33:40|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|3319.76|0
1650958430000|2022-04-26 07:33:50|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|0
1650958440000|2022-04-26 07:34:00|3319.64|3319.64|3319.77|3319.77|3319.88|3319.88|3319.64|3319.64|0
1650958490000|2022-04-26 07:34:50|3319.85|3319.85|3319.43|3319.43|3319.85|3319.85|3319.43|3319.43|0
1650958500000|2022-04-26 07:35:00|3319.6|3319.6|3319.72|3319.72|3319.72|3319.72|3319.6|3319.6|0
1650958510000|2022-04-26 07:35:10|3319.38|3319.38|3319.38|3319.38|3319.38|3319.38|3319.38|3319.38|0
1650958530000|2022-04-26 07:35:30|3319.27|3319.27|3319.27|3319.27|3319.27|3319.27|3319.27|3319.27|0
1650958540000|2022-04-26 07:35:40|3319.17|3319.17|3319.17|3319.17|3319.28|3319.28|3319.17|3319.17|0
1650958550000|2022-04-26 07:35:50|3318.97|3318.97|3318.84|3318.84|3318.97|3318.97|3318.84|3318.84|0
1650958560000|2022-04-26 07:36:00|3318.95|3318.95|3318.54|3318.54|3318.95|3318.95|3318.54|3318.54|0
1650958570000|2022-04-26 07:36:10|3318.01|3318.01|3318.12|3318.12|3318.19|3318.19|3318.01|3318.01|0
1650958580000|2022-04-26 07:36:20|3318.48|3318.48|3317.54|3317.54|3318.48|3318.48|3317.52|3317.52|0
1650958600000|2022-04-26 07:36:40|3317.88|3317.88|3318.34|3318.34|3318.34|3318.34|3317.88|3317.88|0
1650958610000|2022-04-26 07:36:50|3318.87|3318.87|3318.87|3318.87|3318.87|3318.87|3318.87|3318.87|0
1650958640000|2022-04-26 07:37:20|3318.96|3318.96|3319.41|3319.41|3319.41|3319.41|3318.96|3318.96|0
1650958650000|2022-04-26 07:37:30|3320.07|3320.07|3319.97|3319.97|3320.07|3320.07|3319.97|3319.97|0
1650958660000|2022-04-26 07:37:40|3319.85|3319.85|3319.74|3319.74|3319.85|3319.85|3319.74|3319.74|0
1650958670000|2022-04-26 07:37:50|3319.63|3319.63|3319.31|3319.31|3319.63|3319.63|3319.31|3319.31|0
1650958680000|2022-04-26 07:38:00|3319.15|3319.15|3319.07|3319.07|3319.15|3319.15|3319.07|3319.07|0
1650958700000|2022-04-26 07:38:20|3319.15|3319.15|3319.15|3319.15|3319.15|3319.15|3319.15|3319.15|0
1650958730000|2022-04-26 07:38:50|3319.04|3319.04|3319.04|3319.04|3319.04|3319.04|3319.04|3319.04|0
1650958760000|2022-04-26 07:39:20|3319.25|3319.25|3319.84|3319.84|3319.84|3319.84|3319.25|3319.25|0
1650958770000|2022-04-26 07:39:30|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|0
1650958780000|2022-04-26 07:39:40|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|3319.84|0
1650958810000|2022-04-26 07:40:10|3320.33|3320.33|3320.61|3320.61|3320.81|3320.81|3320.33|3320.33|0
1650958820000|2022-04-26 07:40:20|3320.55|3320.55|3320.79|3320.79|3320.79|3320.79|3320.55|3320.55|0
1650958830000|2022-04-26 07:40:30|3320.75|3320.75|3321.53|3321.53|3321.53|3321.53|3320.75|3320.75|0
1650958840000|2022-04-26 07:40:40|3321.67|3321.67|3321.29|3321.29|3321.67|3321.67|3321.29|3321.29|0
1650958850000|2022-04-26 07:40:50|3321.19|3321.19|3320.86|3320.86|3321.19|3321.19|3320.86|3320.86|0
1650958860000|2022-04-26 07:41:00|3320.93|3320.93|3320.93|3320.93|3320.93|3320.93|3320.93|3320.93|0
1650958870000|2022-04-26 07:41:10|3320.86|3320.86|3321.18|3321.18|3321.18|3321.18|3320.86|3320.86|0
1650958880000|2022-04-26 07:41:20|3321.62|3321.62|3322.69|3322.69|3322.69|3322.69|3321.62|3321.62|0
1650958890000|2022-04-26 07:41:30|3322.73|3322.73|3322.83|3322.83|3322.83|3322.83|3322.73|3322.73|0
1650958910000|2022-04-26 07:41:50|3322.93|3322.93|3322.75|3322.75|3322.93|3322.93|3322.75|3322.75|0
1650958920000|2022-04-26 07:42:00|3322.86|3322.86|3322.97|3322.97|3322.97|3322.97|3322.52|3322.52|0
1650958930000|2022-04-26 07:42:10|3323.01|3323.01|3322.78|3322.78|3323.01|3323.01|3322.78|3322.78|0
1650958940000|2022-04-26 07:42:20|3322.86|3322.86|3322.86|3322.86|3322.86|3322.86|3322.86|3322.86|0
1650958950000|2022-04-26 07:42:30|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|3322.55|0
1650958970000|2022-04-26 07:42:50|3322.88|3322.88|3322.88|3322.88|3322.88|3322.88|3322.88|3322.88|0
1650958980000|2022-04-26 07:43:00|3322.96|3322.96|3323.08|3323.08|3323.08|3323.08|3322.96|3322.96|0
1650958990000|2022-04-26 07:43:10|3323.18|3323.18|3323.6|3323.6|3323.6|3323.6|3323.18|3323.18|0
1650959000000|2022-04-26 07:43:20|3323.28|3323.28|3323.18|3323.18|3323.28|3323.28|3323.18|3323.18|0
1650959010000|2022-04-26 07:43:30|3323.28|3323.28|3323.28|3323.28|3323.28|3323.28|3323.28|3323.28|0
1650959030000|2022-04-26 07:43:50|3323.24|3323.24|3323.08|3323.08|3323.24|3323.24|3323.08|3323.08|0
1650959050000|2022-04-26 07:44:10|3322.97|3322.97|3322.97|3322.97|3322.97|3322.97|3322.97|3322.97|0
1650959060000|2022-04-26 07:44:20|3322.89|3322.89|3322.89|3322.89|3322.89|3322.89|3322.89|3322.89|0
1650959110000|2022-04-26 07:45:10|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|0
1650959120000|2022-04-26 07:45:20|3322.12|3322.12|3322.02|3322.02|3322.12|3322.12|3322.02|3322.02|0
1650959140000|2022-04-26 07:45:40|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|0
1650959170000|2022-04-26 07:46:10|3322.3|3322.3|3322.3|3322.3|3322.3|3322.3|3322.3|3322.3|0
1650959190000|2022-04-26 07:46:30|3322.5|3322.5|3322.5|3322.5|3322.5|3322.5|3322.5|3322.5|0
1650959200000|2022-04-26 07:46:40|3322.74|3322.74|3322.57|3322.57|3322.74|3322.74|3322.57|3322.57|0
1650959210000|2022-04-26 07:46:50|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|3322.68|0
1650959260000|2022-04-26 07:47:40|3322.57|3322.57|3322.57|3322.57|3322.57|3322.57|3322.57|3322.57|0
1650959280000|2022-04-26 07:48:00|3322.66|3322.66|3322.66|3322.66|3322.66|3322.66|3322.66|3322.66|0
1650959290000|2022-04-26 07:48:10|3323|3323|3323.2|3323.2|3323.2|3323.2|3323|3323|0
1650959340000|2022-04-26 07:49:00|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|3323.05|0
1650959350000|2022-04-26 07:49:10|3322.85|3322.85|3323.03|3323.03|3323.03|3323.03|3322.85|3322.85|0
1650959360000|2022-04-26 07:49:20|3323|3323|3323|3323|3323|3323|3323|3323|0
1650959370000|2022-04-26 07:49:30|3323.08|3323.08|3323.08|3323.08|3323.08|3323.08|3323.08|3323.08|0
1650959380000|2022-04-26 07:49:40|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|3323.18|0
1650959400000|2022-04-26 07:50:00|3323.26|3323.26|3323.26|3323.26|3323.26|3323.26|3323.26|3323.26|0
1650959410000|2022-04-26 07:50:10|3323.59|3323.59|3323.59|3323.59|3323.59|3323.59|3323.59|3323.59|0
1650959420000|2022-04-26 07:50:20|3323.26|3323.26|3323.26|3323.26|3323.26|3323.26|3323.26|3323.26|0
1650959440000|2022-04-26 07:50:40|3323.04|3323.04|3323.35|3323.35|3323.35|3323.35|3323.04|3323.04|0
1650959450000|2022-04-26 07:50:50|3323.04|3323.04|3323.14|3323.14|3323.14|3323.14|3323.04|3323.04|0
1650959460000|2022-04-26 07:51:00|3323.06|3323.06|3323.73|3323.73|3323.73|3323.73|3323.06|3323.06|0
1650959470000|2022-04-26 07:51:10|3323.63|3323.63|3323.83|3323.83|3323.83|3323.83|3323.63|3323.63|0
1650959490000|2022-04-26 07:51:30|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|3324.17|0
1650959500000|2022-04-26 07:51:40|3324.37|3324.37|3324.58|3324.58|3324.58|3324.58|3324.37|3324.37|0
1650959520000|2022-04-26 07:52:00|3325.58|3325.58|3325.95|3325.95|3325.95|3325.95|3325.58|3325.58|0
1650959530000|2022-04-26 07:52:10|3326.13|3326.13|3327.8|3327.8|3327.8|3327.8|3326.09|3326.09|0
1650959540000|2022-04-26 07:52:20|3327.84|3327.84|3327.88|3327.88|3327.88|3327.88|3327.84|3327.84|0
1650959550000|2022-04-26 07:52:30|3327.96|3327.96|3328.14|3328.14|3328.14|3328.14|3327.96|3327.96|0
1650959560000|2022-04-26 07:52:40|3328.03|3328.03|3327.82|3327.82|3328.03|3328.03|3327.82|3327.82|0
1650959570000|2022-04-26 07:52:50|3327.49|3327.49|3327.49|3327.49|3327.49|3327.49|3327.49|3327.49|0
1650959590000|2022-04-26 07:53:10|3327.39|3327.39|3327.47|3327.47|3327.47|3327.47|3327.39|3327.39|0
1650959600000|2022-04-26 07:53:20|3327.51|3327.51|3327.5|3327.5|3327.51|3327.51|3327.17|3327.17|0
1650959610000|2022-04-26 07:53:30|3327.83|3327.83|3328.35|3328.35|3328.35|3328.35|3327.83|3327.83|0
1650959650000|2022-04-26 07:54:10|3328.69|3328.69|3328.69|3328.69|3328.69|3328.69|3328.69|3328.69|0
1650959680000|2022-04-26 07:54:40|3328.54|3328.54|3327.86|3327.86|3328.54|3328.54|3327.86|3327.86|0
1650959690000|2022-04-26 07:54:50|3327.7|3327.7|3327.7|3327.7|3327.7|3327.7|3327.7|3327.7|0
1650959700000|2022-04-26 07:55:00|3327.86|3327.86|3327.78|3327.78|3327.86|3327.86|3327.78|3327.78|0
1650959710000|2022-04-26 07:55:10|3328.12|3328.12|3328.12|3328.12|3328.12|3328.12|3328.12|3328.12|0
1650959730000|2022-04-26 07:55:30|3328.28|3328.28|3328.28|3328.28|3328.28|3328.28|3328.28|3328.28|0
1650959740000|2022-04-26 07:55:40|3327.94|3327.94|3328.05|3328.05|3328.05|3328.05|3327.94|3327.94|0
1650959820000|2022-04-26 07:57:00|3327.72|3327.72|3327.48|3327.48|3327.79|3327.79|3327.48|3327.48|0
1650959830000|2022-04-26 07:57:10|3327.37|3327.37|3327.37|3327.37|3327.37|3327.37|3327.37|3327.37|0
1650959840000|2022-04-26 07:57:20|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|3327.29|0
1650959850000|2022-04-26 07:57:30|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|3326.96|0
1650959860000|2022-04-26 07:57:40|3326.75|3326.75|3326.75|3326.75|3326.75|3326.75|3326.75|3326.75|0
1650959880000|2022-04-26 07:58:00|3326.79|3326.79|3326.79|3326.79|3326.79|3326.79|3326.79|3326.79|0
1650959900000|2022-04-26 07:58:20|3326.56|3326.56|3326.56|3326.56|3326.56|3326.56|3326.56|3326.56|0
1650959910000|2022-04-26 07:58:30|3326.26|3326.26|3326.26|3326.26|3326.26|3326.26|3326.26|3326.26|0
1650959920000|2022-04-26 07:58:40|3326.17|3326.17|3326.17|3326.17|3326.17|3326.17|3326.17|3326.17|0
1650959940000|2022-04-26 07:59:00|3326.5|3326.5|3326.5|3326.5|3326.5|3326.5|3326.5|3326.5|0
1650959950000|2022-04-26 07:59:10|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|3326.09|0
1650959960000|2022-04-26 07:59:20|3326.17|3326.17|3326.17|3326.17|3326.17|3326.17|3326.17|3326.17|0
1650960000000|2022-04-26 08:00:00|3326.25|3326.25|3326.38|3326.38|3326.58|3326.58|3326.25|3326.25|0
1650960010000|2022-04-26 08:00:10|3327.05|3327.05|3327.04|3327.04|3327.16|3327.16|3327.04|3327.04|0
1650960020000|2022-04-26 08:00:20|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|3326.88|0
1650960050000|2022-04-26 08:00:50|3327.04|3327.04|3327.04|3327.04|3327.04|3327.04|3327.04|3327.04|0
1650960060000|2022-04-26 08:01:00|3327.38|3327.38|3327.64|3327.64|3327.64|3327.64|3327.38|3327.38|0
1650960080000|2022-04-26 08:01:20|3328.31|3328.31|3328.31|3328.31|3328.31|3328.31|3328.31|3328.31|0
1650960090000|2022-04-26 08:01:30|3328.47|3328.47|3328.47|3328.47|3328.47|3328.47|3328.47|3328.47|0
1650960100000|2022-04-26 08:01:40|3328.8|3328.8|3328.8|3328.8|3328.8|3328.8|3328.8|3328.8|0
1650960140000|2022-04-26 08:02:20|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|3328.48|0
1650960150000|2022-04-26 08:02:30|3328.56|3328.56|3328.56|3328.56|3328.56|3328.56|3328.56|3328.56|0
1650960200000|2022-04-26 08:03:20|3328.44|3328.44|3328.44|3328.44|3328.44|3328.44|3328.44|3328.44|0
1650960210000|2022-04-26 08:03:30|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|3328.55|0
1650960230000|2022-04-26 08:03:50|3328.65|3328.65|3328.65|3328.65|3328.65|3328.65|3328.65|3328.65|0
1650960250000|2022-04-26 08:04:10|3328.49|3328.49|3328.49|3328.49|3328.49|3328.49|3328.49|3328.49|0
1650960260000|2022-04-26 08:04:20|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|3328.81|0
1650960270000|2022-04-26 08:04:30|3328.29|3328.29|3328.14|3328.14|3328.29|3328.29|3328.14|3328.14|0
1650960280000|2022-04-26 08:04:40|3328.06|3328.06|3328.06|3328.06|3328.06|3328.06|3328.06|3328.06|0
1650960290000|2022-04-26 08:04:50|3328.5|3328.5|3327.02|3327.02|3328.5|3328.5|3327.02|3327.02|0
1650960300000|2022-04-26 08:05:00|3326.94|3326.94|3326.94|3326.94|3326.94|3326.94|3326.94|3326.94|0
1650960310000|2022-04-26 08:05:10|3326.4|3326.4|3326.25|3326.25|3326.4|3326.4|3326.21|3326.21|0
1650960340000|2022-04-26 08:05:40|3326.22|3326.22|3326.22|3326.22|3326.22|3326.22|3326.22|3326.22|0
1650960350000|2022-04-26 08:05:50|3326.3|3326.3|3326.86|3326.86|3326.86|3326.86|3326.3|3326.3|0
1650960360000|2022-04-26 08:06:00|3327.19|3327.19|3327.19|3327.19|3327.19|3327.19|3327.19|3327.19|0
1650960380000|2022-04-26 08:06:20|3327.23|3327.23|3327.23|3327.23|3327.23|3327.23|3327.23|3327.23|0
1650960410000|2022-04-26 08:06:50|3327.07|3327.07|3327.07|3327.07|3327.07|3327.07|3327.07|3327.07|0
1650960420000|2022-04-26 08:07:00|3327.74|3327.74|3327.66|3327.66|3327.74|3327.74|3327.66|3327.66|0
1650960430000|2022-04-26 08:07:10|3327.62|3327.62|3327.62|3327.62|3327.62|3327.62|3327.62|3327.62|0
1650960450000|2022-04-26 08:07:30|3327.78|3327.78|3327.78|3327.78|3327.78|3327.78|3327.78|3327.78|0
1650960510000|2022-04-26 08:08:30|3328.11|3328.11|3328.11|3328.11|3328.11|3328.11|3328.11|3328.11|0
1650960530000|2022-04-26 08:08:50|3328.45|3328.45|3329.56|3329.56|3329.56|3329.56|3328.45|3328.45|0
1650960540000|2022-04-26 08:09:00|3329.47|3329.47|3328.8|3328.8|3329.47|3329.47|3328.8|3328.8|0
1650960560000|2022-04-26 08:09:20|3329.14|3329.14|3329.14|3329.14|3329.14|3329.14|3329.14|3329.14|0
1650960580000|2022-04-26 08:09:40|3329.45|3329.45|3329.89|3329.89|3329.89|3329.89|3329.45|3329.45|0
1650960590000|2022-04-26 08:09:50|3330.03|3330.03|3330.17|3330.17|3330.17|3330.17|3330.03|3330.03|0
1650960600000|2022-04-26 08:10:00|3330.27|3330.27|3330.27|3330.27|3330.27|3330.27|3330.27|3330.27|0
1650960610000|2022-04-26 08:10:10|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|0
1650960650000|2022-04-26 08:10:50|3331.27|3331.27|3331.27|3331.27|3331.27|3331.27|3331.27|3331.27|0
1650960660000|2022-04-26 08:11:00|3331.39|3331.39|3331.39|3331.39|3331.39|3331.39|3331.39|3331.39|0
1650960680000|2022-04-26 08:11:20|3331.28|3331.28|3330.62|3330.62|3331.28|3331.28|3330.62|3330.62|0
1650960690000|2022-04-26 08:11:30|3330.79|3330.79|3330.79|3330.79|3330.97|3330.97|3330.79|3330.79|0
1650960700000|2022-04-26 08:11:40|3330.97|3330.97|3331.15|3331.15|3331.15|3331.15|3330.97|3330.97|0
1650960740000|2022-04-26 08:12:20|3331.31|3331.31|3331.31|3331.31|3331.31|3331.31|3331.31|3331.31|0
1650960780000|2022-04-26 08:13:00|3331.41|3331.41|3331.6|3331.6|3331.6|3331.6|3331.41|3331.41|0
1650960790000|2022-04-26 08:13:10|3331.7|3331.7|3331.81|3331.81|3332.02|3332.02|3331.7|3331.7|0
1650960800000|2022-04-26 08:13:20|3332.14|3332.14|3332.6|3332.6|3332.6|3332.6|3332.14|3332.14|0
1650960810000|2022-04-26 08:13:30|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|3332.64|0
1650960820000|2022-04-26 08:13:40|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|3332.8|0
1650960830000|2022-04-26 08:13:50|3333.02|3333.02|3333.13|3333.13|3333.21|3333.21|3333.02|3333.02|0
1650960870000|2022-04-26 08:14:30|3333.34|3333.34|3334.01|3334.01|3334.01|3334.01|3333.34|3333.34|0
1650960890000|2022-04-26 08:14:50|3333.9|3333.9|3334.01|3334.01|3334.01|3334.01|3333.9|3333.9|0
1650960900000|2022-04-26 08:15:00|3333.9|3333.9|3333.79|3333.79|3333.9|3333.9|3333.79|3333.79|0
1650960980000|2022-04-26 08:16:20|3333.58|3333.58|3333.58|3333.58|3333.58|3333.58|3333.58|3333.58|0
1650961010000|2022-04-26 08:16:50|3334.03|3334.03|3333.92|3333.92|3334.03|3334.03|3333.92|3333.92|0
1650961020000|2022-04-26 08:17:00|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|3334.02|0
1650961030000|2022-04-26 08:17:10|3334.16|3334.16|3334.19|3334.19|3334.19|3334.19|3334.16|3334.16|0
1650961040000|2022-04-26 08:17:20|3333.52|3333.52|3333.52|3333.52|3333.52|3333.52|3333.52|3333.52|0
1650961050000|2022-04-26 08:17:30|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|3333.85|0
1650961080000|2022-04-26 08:18:00|3334.19|3334.19|3334.19|3334.19|3334.19|3334.19|3334.19|3334.19|0
1650961110000|2022-04-26 08:18:30|3334.41|3334.41|3335.11|3335.11|3335.11|3335.11|3334.41|3334.41|0
1650961120000|2022-04-26 08:18:40|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|0
1650961140000|2022-04-26 08:19:00|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|3335.37|0
1650961150000|2022-04-26 08:19:10|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|3335.03|0
1650961170000|2022-04-26 08:19:30|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|3335.11|0
1650961180000|2022-04-26 08:19:40|3334.85|3334.85|3334.42|3334.42|3334.85|3334.85|3334.42|3334.42|0
1650961190000|2022-04-26 08:19:50|3334|3334|3333.92|3333.92|3334|3334|3333.92|3333.92|0
1650961200000|2022-04-26 08:20:00|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|3334.25|0
1650961210000|2022-04-26 08:20:10|3334.37|3334.37|3334.37|3334.37|3334.37|3334.37|3334.37|3334.37|0
1650961240000|2022-04-26 08:20:40|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|3334.48|0
1650961260000|2022-04-26 08:21:00|3334.8|3334.8|3334.8|3334.8|3334.8|3334.8|3334.8|3334.8|0
1650961270000|2022-04-26 08:21:10|3335.71|3335.71|3335.71|3335.71|3335.71|3335.71|3335.71|3335.71|0
1650961280000|2022-04-26 08:21:20|3335.48|3335.48|3335.54|3335.54|3335.54|3335.54|3335.37|3335.37|0
1650961310000|2022-04-26 08:21:50|3335.65|3335.65|3336.01|3336.01|3336.01|3336.01|3335.65|3335.65|0
1650961320000|2022-04-26 08:22:00|3336.42|3336.42|3336.42|3336.42|3336.42|3336.42|3336.42|3336.42|0
1650961330000|2022-04-26 08:22:10|3336.5|3336.5|3336.5|3336.5|3336.5|3336.5|3336.5|3336.5|0
1650961340000|2022-04-26 08:22:20|3336.57|3336.57|3337.62|3337.62|3337.62|3337.62|3336.57|3336.57|0
1650961350000|2022-04-26 08:22:30|3337.72|3337.72|3338.09|3338.09|3338.09|3338.09|3337.72|3337.72|0
1650961360000|2022-04-26 08:22:40|3338.27|3338.27|3338.31|3338.31|3338.31|3338.31|3338.27|3338.27|0
1650961370000|2022-04-26 08:22:50|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|3338.21|0
1650961380000|2022-04-26 08:23:00|3339.09|3339.09|3339.78|3339.78|3339.86|3339.86|3339.09|3339.09|0
1650961390000|2022-04-26 08:23:10|3339.86|3339.86|3339.86|3339.86|3339.86|3339.86|3339.86|3339.86|0
1650961400000|2022-04-26 08:23:20|3339.62|3339.62|3339.52|3339.52|3339.62|3339.62|3339.52|3339.52|0
1650961410000|2022-04-26 08:23:30|3339.74|3339.74|3339.74|3339.74|3339.88|3339.88|3339.74|3339.74|0
1650961430000|2022-04-26 08:23:50|3339.81|3339.81|3339.81|3339.81|3339.81|3339.81|3339.81|3339.81|0
1650961440000|2022-04-26 08:24:00|3339.92|3339.92|3340|3340|3340.08|3340.08|3339.92|3339.92|0
1650961450000|2022-04-26 08:24:10|3340.21|3340.21|3340|3340|3340.21|3340.21|3340|3340|0
1650961480000|2022-04-26 08:24:40|3340.24|3340.24|3340.39|3340.39|3340.39|3340.39|3340.24|3340.24|0
1650961490000|2022-04-26 08:24:50|3340.18|3340.18|3339.85|3339.85|3340.18|3340.18|3339.85|3339.85|0
1650961500000|2022-04-26 08:25:00|3340.18|3340.18|3340.6|3340.6|3340.6|3340.6|3340.18|3340.18|0
1650961510000|2022-04-26 08:25:10|3340.26|3340.26|3340.57|3340.57|3340.57|3340.57|3340.26|3340.26|0
1650961530000|2022-04-26 08:25:30|3340.6|3340.6|3340.52|3340.52|3340.6|3340.6|3340.52|3340.52|0
1650961560000|2022-04-26 08:26:00|3340.33|3340.33|3340.11|3340.11|3340.33|3340.33|3340.11|3340.11|0
1650961570000|2022-04-26 08:26:10|3340.44|3340.44|3340.44|3340.44|3340.44|3340.44|3340.44|3340.44|0
1650961590000|2022-04-26 08:26:30|3340.6|3340.6|3340.69|3340.69|3340.69|3340.69|3340.52|3340.52|0
1650961600000|2022-04-26 08:26:40|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|3340.61|0
1650961610000|2022-04-26 08:26:50|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|0
1650961650000|2022-04-26 08:27:30|3340.51|3340.51|3340.51|3340.51|3340.51|3340.51|3340.51|3340.51|0
1650961670000|2022-04-26 08:27:50|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|3340.62|0
1650961680000|2022-04-26 08:28:00|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|3340.72|0
1650961700000|2022-04-26 08:28:20|3341.05|3341.05|3341.05|3341.05|3341.05|3341.05|3341.05|3341.05|0
1650961780000|2022-04-26 08:29:40|3340.98|3340.98|3340.98|3340.98|3340.98|3340.98|3340.98|3340.98|0
1650961800000|2022-04-26 08:30:00|3341.06|3341.06|3340.98|3340.98|3341.06|3341.06|3340.98|3340.98|0
1650961820000|2022-04-26 08:30:20|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|3341.06|0
1650961860000|2022-04-26 08:31:00|3341.16|3341.16|3340.83|3340.83|3341.16|3341.16|3340.83|3340.83|0
1650961920000|2022-04-26 08:32:00|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|3341.16|0
1650961930000|2022-04-26 08:32:10|3341.08|3341.08|3341.08|3341.08|3341.08|3341.08|3341.08|3341.08|0
1650961940000|2022-04-26 08:32:20|3340.75|3340.75|3341.16|3341.16|3341.16|3341.16|3340.75|3340.75|0
1650961960000|2022-04-26 08:32:40|3341.24|3341.24|3341.24|3341.24|3341.24|3341.24|3341.24|3341.24|0
1650962050000|2022-04-26 08:34:10|3341.32|3341.32|3341.4|3341.4|3341.4|3341.4|3341.32|3341.32|0
1650962070000|2022-04-26 08:34:30|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|3341.71|0
1650962080000|2022-04-26 08:34:40|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|0
1650962090000|2022-04-26 08:34:50|3341.72|3341.72|3341.8|3341.8|3341.8|3341.8|3341.72|3341.72|0
1650962100000|2022-04-26 08:35:00|3341.88|3341.88|3341.88|3341.88|3342.06|3342.06|3341.88|3341.88|0
1650962110000|2022-04-26 08:35:10|3341.99|3341.99|3341.99|3341.99|3341.99|3341.99|3341.99|3341.99|0
1650962120000|2022-04-26 08:35:20|3342.09|3342.09|3342.09|3342.09|3342.09|3342.09|3342.09|3342.09|0
1650962130000|2022-04-26 08:35:30|3342.67|3342.67|3342.67|3342.67|3342.67|3342.67|3342.67|3342.67|0
1650962150000|2022-04-26 08:35:50|3342.5|3342.5|3342.34|3342.34|3342.5|3342.5|3342.34|3342.34|0
1650962160000|2022-04-26 08:36:00|3342.14|3342.14|3342.07|3342.07|3342.14|3342.14|3342.07|3342.07|0
1650962170000|2022-04-26 08:36:10|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|0
1650962180000|2022-04-26 08:36:20|3341.91|3341.91|3341.81|3341.81|3341.91|3341.91|3341.81|3341.81|0
1650962190000|2022-04-26 08:36:30|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|3342.01|0
1650962200000|2022-04-26 08:36:40|3342.12|3342.12|3341.79|3341.79|3342.12|3342.12|3341.79|3341.79|0
1650962210000|2022-04-26 08:36:50|3341.99|3341.99|3342.77|3342.77|3342.77|3342.77|3341.99|3341.99|0
1650962220000|2022-04-26 08:37:00|3342.85|3342.85|3343.09|3343.09|3343.09|3343.09|3342.85|3342.85|0
1650962240000|2022-04-26 08:37:20|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|0
1650962250000|2022-04-26 08:37:30|3343.29|3343.29|3343.29|3343.29|3343.29|3343.29|3343.29|3343.29|0
1650962260000|2022-04-26 08:37:40|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|3343.2|0
1650962290000|2022-04-26 08:38:10|3342.53|3342.53|3342.53|3342.53|3342.53|3342.53|3342.53|3342.53|0
1650962320000|2022-04-26 08:38:40|3342.43|3342.43|3342.43|3342.43|3342.43|3342.43|3342.43|3342.43|0
1650962350000|2022-04-26 08:39:10|3342.64|3342.64|3342.64|3342.64|3342.64|3342.64|3342.64|3342.64|0
1650962410000|2022-04-26 08:40:10|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|3342.75|0
1650962440000|2022-04-26 08:40:40|3342.96|3342.96|3342.96|3342.96|3342.96|3342.96|3342.96|3342.96|0
1650962500000|2022-04-26 08:41:40|3343.31|3343.31|3343.38|3343.38|3343.38|3343.38|3343.31|3343.31|0
1650962510000|2022-04-26 08:41:50|3343.45|3343.45|3343.64|3343.64|3343.64|3343.64|3343.45|3343.45|0
1650962520000|2022-04-26 08:42:00|3343.8|3343.8|3344.13|3344.13|3344.13|3344.13|3343.8|3343.8|0
1650962530000|2022-04-26 08:42:10|3344.47|3344.47|3342.99|3342.99|3344.47|3344.47|3342.99|3342.99|0
1650962540000|2022-04-26 08:42:20|3342.66|3342.66|3342.79|3342.79|3342.99|3342.99|3342.66|3342.66|0
1650962550000|2022-04-26 08:42:30|3342.97|3342.97|3343.55|3343.55|3343.65|3343.65|3342.97|3342.97|0
1650962560000|2022-04-26 08:42:40|3343.76|3343.76|3343.76|3343.76|3343.76|3343.76|3343.76|3343.76|0
1650962580000|2022-04-26 08:43:00|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|3343.8|0
1650962610000|2022-04-26 08:43:30|3343.56|3343.56|3343.85|3343.85|3343.85|3343.85|3343.56|3343.56|0
1650962620000|2022-04-26 08:43:40|3343.93|3343.93|3344.26|3344.26|3344.26|3344.26|3343.93|3343.93|0
1650962640000|2022-04-26 08:44:00|3343.93|3343.93|3343.59|3343.59|3343.93|3343.93|3343.59|3343.59|0
1650962670000|2022-04-26 08:44:30|3343.93|3343.93|3344.42|3344.42|3344.42|3344.42|3343.93|3343.93|0
1650962680000|2022-04-26 08:44:40|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|3344.24|0
1650962690000|2022-04-26 08:44:50|3344.09|3344.09|3344.09|3344.09|3344.09|3344.09|3344.09|3344.09|0
1650962720000|2022-04-26 08:45:20|3343.75|3343.75|3343.52|3343.52|3343.75|3343.75|3343.42|3343.42|0
1650962760000|2022-04-26 08:46:00|3343.41|3343.41|3343.05|3343.05|3343.41|3343.41|3343.02|3343.02|0
1650962780000|2022-04-26 08:46:20|3343.46|3343.46|3343.46|3343.46|3343.46|3343.46|3343.46|3343.46|0
1650962800000|2022-04-26 08:46:40|3343.42|3343.42|3343.42|3343.42|3343.42|3343.42|3343.42|3343.42|0
1650962820000|2022-04-26 08:47:00|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|3343.32|0
1650962830000|2022-04-26 08:47:10|3342.98|3342.98|3342.98|3342.98|3342.98|3342.98|3342.98|3342.98|0
1650962890000|2022-04-26 08:48:10|3342.89|3342.89|3341.66|3341.66|3342.89|3342.89|3341.45|3341.45|0
1650962900000|2022-04-26 08:48:20|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|3341.57|0
1650962910000|2022-04-26 08:48:30|3341.49|3341.49|3341.38|3341.38|3341.49|3341.49|3341.38|3341.38|0
1650962920000|2022-04-26 08:48:40|3340.85|3340.85|3340.85|3340.85|3340.85|3340.85|3340.85|3340.85|0
1650962930000|2022-04-26 08:48:50|3340.46|3340.46|3340.46|3340.46|3340.46|3340.46|3340.46|3340.46|0
1650962940000|2022-04-26 08:49:00|3340.38|3340.38|3340.25|3340.25|3340.38|3340.38|3340.09|3340.09|0
1650963000000|2022-04-26 08:50:00|3340.32|3340.32|3340.4|3340.4|3340.4|3340.4|3340.32|3340.32|0
1650963010000|2022-04-26 08:50:10|3340.79|3340.79|3340.9|3340.9|3340.9|3340.9|3340.79|3340.79|0
1650963020000|2022-04-26 08:50:20|3340.98|3340.98|3340.98|3340.98|3340.98|3340.98|3340.98|3340.98|0
1650963050000|2022-04-26 08:50:50|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|3339.98|0
1650963080000|2022-04-26 08:51:20|3340.08|3340.08|3340.08|3340.08|3340.08|3340.08|3340.08|3340.08|0
1650963120000|2022-04-26 08:52:00|3340|3340|3339.78|3339.78|3340|3340|3339.78|3339.78|0
1650963130000|2022-04-26 08:52:10|3339.86|3339.86|3339.86|3339.86|3339.86|3339.86|3339.86|3339.86|0
1650963140000|2022-04-26 08:52:20|3339.94|3339.94|3339.98|3339.98|3339.98|3339.98|3339.94|3339.94|0
1650963220000|2022-04-26 08:53:40|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|3339.87|0
1650963240000|2022-04-26 08:54:00|3340.05|3340.05|3340.13|3340.13|3340.13|3340.13|3339.72|3339.72|0
1650963250000|2022-04-26 08:54:10|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|3340.03|0
1650963270000|2022-04-26 08:54:30|3339.9|3339.9|3339.9|3339.9|3339.9|3339.9|3339.9|3339.9|0
1650963280000|2022-04-26 08:54:40|3339.69|3339.69|3339.6|3339.6|3339.69|3339.69|3339.6|3339.6|0
1650963290000|2022-04-26 08:54:50|3339.26|3339.26|3338.18|3338.18|3339.26|3339.26|3338.18|3338.18|0
1650963300000|2022-04-26 08:55:00|3338.1|3338.1|3337.64|3337.64|3338.1|3338.1|3337.64|3337.64|0
1650963310000|2022-04-26 08:55:10|3338.31|3338.31|3338.44|3338.44|3338.53|3338.53|3338.28|3338.28|0
1650963330000|2022-04-26 08:55:30|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|3338.32|0
1650963370000|2022-04-26 08:56:10|3338.22|3338.22|3338.55|3338.55|3338.55|3338.55|3338.22|3338.22|0
1650963390000|2022-04-26 08:56:30|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|3338.66|0
1650963420000|2022-04-26 08:57:00|3338.99|3338.99|3338.91|3338.91|3338.99|3338.99|3338.91|3338.91|0
1650963430000|2022-04-26 08:57:10|3339.58|3339.58|3339.68|3339.68|3339.68|3339.68|3339.58|3339.58|0
1650963440000|2022-04-26 08:57:20|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|3340.35|0
1650963480000|2022-04-26 08:58:00|3340.43|3340.43|3340.09|3340.09|3340.43|3340.43|3340.09|3340.09|0
1650963490000|2022-04-26 08:58:10|3339.99|3339.99|3341.52|3341.52|3341.52|3341.52|3339.89|3339.89|0
1650963500000|2022-04-26 08:58:20|3341.19|3341.19|3341.08|3341.08|3341.19|3341.19|3341.08|3341.08|0
1650963510000|2022-04-26 08:58:30|3341.31|3341.31|3341.31|3341.31|3341.31|3341.31|3341.31|3341.31|0
1650963520000|2022-04-26 08:58:40|3341.54|3341.54|3341.54|3341.54|3341.54|3341.54|3341.54|3341.54|0
1650963530000|2022-04-26 08:58:50|3341.68|3341.68|3341.76|3341.76|3341.76|3341.76|3341.68|3341.68|0
1650963540000|2022-04-26 08:59:00|3341.43|3341.43|3341.76|3341.76|3341.76|3341.76|3341.43|3341.43|0
1650963550000|2022-04-26 08:59:10|3341.85|3341.85|3341.98|3341.98|3342.06|3342.06|3341.85|3341.85|0
1650963570000|2022-04-26 08:59:30|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|3342.06|0
1650963580000|2022-04-26 08:59:40|3342.59|3342.59|3342.38|3342.38|3342.59|3342.59|3342.38|3342.38|0
1650963600000|2022-04-26 09:00:00|3342.05|3342.05|3342.05|3342.05|3342.05|3342.05|3342.05|3342.05|0
1650963610000|2022-04-26 09:00:10|3342.13|3342.13|3342.02|3342.02|3342.13|3342.13|3342.02|3342.02|0
1650963670000|2022-04-26 09:01:10|3342.35|3342.35|3342.35|3342.35|3342.35|3342.35|3342.35|3342.35|0
1650963720000|2022-04-26 09:02:00|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|3342.27|0
1650963730000|2022-04-26 09:02:10|3341.94|3341.94|3341.21|3341.21|3341.94|3341.94|3341.21|3341.21|0
1650963780000|2022-04-26 09:03:00|3340.99|3340.99|3341.06|3341.06|3341.06|3341.06|3340.99|3340.99|0
1650963810000|2022-04-26 09:03:30|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|3341.14|0
1650963820000|2022-04-26 09:03:40|3341.48|3341.48|3341.48|3341.48|3341.48|3341.48|3341.48|3341.48|0
1650963830000|2022-04-26 09:03:50|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|3341.61|0
1650963900000|2022-04-26 09:05:00|3341.7|3341.7|3341.7|3341.7|3341.7|3341.7|3341.7|3341.7|0
1650963910000|2022-04-26 09:05:10|3341.74|3341.74|3341.97|3341.97|3342.07|3342.07|3341.74|3341.74|0
1650963920000|2022-04-26 09:05:20|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|3341.86|0
1650963930000|2022-04-26 09:05:30|3341.92|3341.92|3342.25|3342.25|3342.25|3342.25|3341.92|3341.92|0
1650963940000|2022-04-26 09:05:40|3342.36|3342.36|3342.36|3342.36|3342.36|3342.36|3342.36|3342.36|0
1650963960000|2022-04-26 09:06:00|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|3342.69|0
1650963990000|2022-04-26 09:06:30|3342.36|3342.36|3342.36|3342.36|3342.36|3342.36|3342.36|3342.36|0
1650964000000|2022-04-26 09:06:40|3342.26|3342.26|3342.36|3342.36|3342.36|3342.36|3342.26|3342.26|0
1650964010000|2022-04-26 09:06:50|3342.47|3342.47|3342.47|3342.47|3342.47|3342.47|3342.47|3342.47|0
1650964040000|2022-04-26 09:07:20|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|3342.54|0
1650964050000|2022-04-26 09:07:30|3342.65|3342.65|3342.77|3342.77|3342.88|3342.88|3342.54|3342.54|0
1650964060000|2022-04-26 09:07:40|3343.19|3343.19|3343.19|3343.19|3343.19|3343.19|3343.19|3343.19|0
1650964070000|2022-04-26 09:07:50|3343.27|3343.27|3343.48|3343.48|3343.48|3343.48|3343.27|3343.27|0
1650964080000|2022-04-26 09:08:00|3343.61|3343.61|3343.68|3343.68|3343.68|3343.68|3343.61|3343.61|0
1650964090000|2022-04-26 09:08:10|3344.12|3344.12|3344.92|3344.92|3344.92|3344.92|3344.12|3344.12|0
1650964130000|2022-04-26 09:08:50|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|0
1650964140000|2022-04-26 09:09:00|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|3344.48|0
1650964150000|2022-04-26 09:09:10|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|0
1650964180000|2022-04-26 09:09:40|3344.52|3344.52|3344.37|3344.37|3344.52|3344.52|3344.37|3344.37|0
1650964200000|2022-04-26 09:10:00|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|3344.41|0
1650964210000|2022-04-26 09:10:10|3344.49|3344.49|3344.81|3344.81|3344.81|3344.81|3344.49|3344.49|0
1650964230000|2022-04-26 09:10:30|3345.48|3345.48|3346.21|3346.21|3346.21|3346.21|3345.48|3345.48|0
1650964240000|2022-04-26 09:10:40|3346.29|3346.29|3346.29|3346.29|3346.29|3346.29|3346.29|3346.29|0
1650964250000|2022-04-26 09:10:50|3346.37|3346.37|3346.37|3346.37|3346.37|3346.37|3346.37|3346.37|0
1650964260000|2022-04-26 09:11:00|3346.04|3346.04|3346.23|3346.23|3346.23|3346.23|3346.04|3346.04|0
1650964270000|2022-04-26 09:11:10|3346.43|3346.43|3346.98|3346.98|3346.98|3346.98|3346.38|3346.38|0
1650964280000|2022-04-26 09:11:20|3346.86|3346.86|3346.54|3346.54|3346.86|3346.86|3346.45|3346.45|0
1650964290000|2022-04-26 09:11:30|3346.49|3346.49|3346.56|3346.56|3346.56|3346.56|3346.49|3346.49|0
1650964300000|2022-04-26 09:11:40|3346.48|3346.48|3346.48|3346.48|3346.48|3346.48|3346.48|3346.48|0
1650964320000|2022-04-26 09:12:00|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|3346.58|0
1650964350000|2022-04-26 09:12:30|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|3346.76|0
1650964360000|2022-04-26 09:12:40|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|3346.66|0
1650964370000|2022-04-26 09:12:50|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|3346.32|0
1650964380000|2022-04-26 09:13:00|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|0
1650964390000|2022-04-26 09:13:10|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|3346.25|0
1650964400000|2022-04-26 09:13:20|3346.1|3346.1|3345.92|3345.92|3346.1|3346.1|3345.92|3345.92|0
1650964410000|2022-04-26 09:13:30|3346.01|3346.01|3346.35|3346.35|3346.35|3346.35|3346.01|3346.01|0
1650964420000|2022-04-26 09:13:40|3346.97|3346.97|3346.97|3346.97|3346.97|3346.97|3346.97|3346.97|0
1650964430000|2022-04-26 09:13:50|3347.21|3347.21|3347.21|3347.21|3347.28|3347.28|3347.14|3347.14|0
1650964440000|2022-04-26 09:14:00|3347.07|3347.07|3346.74|3346.74|3347.07|3347.07|3346.74|3346.74|0
1650964470000|2022-04-26 09:14:30|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|0
1650964490000|2022-04-26 09:14:50|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|0
1650964500000|2022-04-26 09:15:00|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|0
1650964510000|2022-04-26 09:15:10|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|3347.09|0
1650964520000|2022-04-26 09:15:20|3346.75|3346.75|3346.75|3346.75|3346.75|3346.75|3346.75|3346.75|0
1650964530000|2022-04-26 09:15:30|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|0
1650964550000|2022-04-26 09:15:50|3346.63|3346.63|3346.19|3346.19|3346.63|3346.63|3346.19|3346.19|0
1650964560000|2022-04-26 09:16:00|3345.85|3345.85|3345.75|3345.75|3345.85|3345.85|3345.75|3345.75|0
1650964590000|2022-04-26 09:16:30|3345.85|3345.85|3345.85|3345.85|3345.85|3345.85|3345.85|3345.85|0
1650964600000|2022-04-26 09:16:40|3345.77|3345.77|3345.77|3345.77|3345.77|3345.77|3345.77|3345.77|0
1650964610000|2022-04-26 09:16:50|3345.89|3345.89|3345.89|3345.89|3345.89|3345.89|3345.89|3345.89|0
1650964620000|2022-04-26 09:17:00|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|3345.78|0
1650964630000|2022-04-26 09:17:10|3345.85|3345.85|3345.85|3345.85|3345.85|3345.85|3345.85|3345.85|0
1650964660000|2022-04-26 09:17:40|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|0
1650964700000|2022-04-26 09:18:20|3345.72|3345.72|3345.59|3345.59|3345.72|3345.72|3345.59|3345.59|0
1650964710000|2022-04-26 09:18:30|3345.7|3345.7|3345.7|3345.7|3345.7|3345.7|3345.7|3345.7|0
1650964720000|2022-04-26 09:18:40|3345.74|3345.74|3345.82|3345.82|3345.82|3345.82|3345.74|3345.74|0
1650964730000|2022-04-26 09:18:50|3345.78|3345.78|3345.82|3345.82|3345.82|3345.82|3345.78|3345.78|0
1650964740000|2022-04-26 09:19:00|3345.74|3345.74|3345.43|3345.43|3345.74|3345.74|3345.43|3345.43|0
1650964750000|2022-04-26 09:19:10|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|0
1650964780000|2022-04-26 09:19:40|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|3345.24|0
1650964790000|2022-04-26 09:19:50|3345.31|3345.31|3345.31|3345.31|3345.31|3345.31|3345.31|3345.31|0
1650964800000|2022-04-26 09:20:00|3345.39|3345.39|3345.39|3345.39|3345.39|3345.39|3345.39|3345.39|0
1650964810000|2022-04-26 09:20:10|3345.52|3345.52|3345.56|3345.56|3345.56|3345.56|3345.52|3345.52|0
1650964820000|2022-04-26 09:20:20|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|0
1650964860000|2022-04-26 09:21:00|3345.56|3345.56|3345.63|3345.63|3345.63|3345.63|3345.56|3345.56|0
1650964870000|2022-04-26 09:21:10|3345.55|3345.55|3345.55|3345.55|3345.55|3345.55|3345.39|3345.39|0
1650964910000|2022-04-26 09:21:50|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|0
1650964940000|2022-04-26 09:22:20|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|0
1650964950000|2022-04-26 09:22:30|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|3345.48|0
1650964960000|2022-04-26 09:22:40|3345.58|3345.58|3345.45|3345.45|3345.58|3345.58|3345.45|3345.45|0
1650964970000|2022-04-26 09:22:50|3345.36|3345.36|3345.17|3345.17|3345.36|3345.36|3345.17|3345.17|0
1650964990000|2022-04-26 09:23:10|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|0
1650965000000|2022-04-26 09:23:20|3345.74|3345.74|3345.4|3345.4|3345.74|3345.74|3345.4|3345.4|0
1650965020000|2022-04-26 09:23:40|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|3345.32|0
1650965030000|2022-04-26 09:23:50|3345.5|3345.5|3345.57|3345.57|3345.57|3345.57|3345.5|3345.5|0
1650965040000|2022-04-26 09:24:00|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|3345.67|0
1650965060000|2022-04-26 09:24:20|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|3345.59|0
1650965070000|2022-04-26 09:24:30|3345.41|3345.41|3345.59|3345.59|3345.59|3345.59|3345.41|3345.41|0
1650965100000|2022-04-26 09:25:00|3345.69|3345.69|3346.05|3346.05|3346.05|3346.05|3345.69|3345.69|0
1650965110000|2022-04-26 09:25:10|3345.97|3345.97|3345.76|3345.76|3345.97|3345.97|3345.76|3345.76|0
1650965120000|2022-04-26 09:25:20|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|0
1650965130000|2022-04-26 09:25:30|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|3345.75|0
1650965150000|2022-04-26 09:25:50|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|3345.42|0
1650965170000|2022-04-26 09:26:10|3345.54|3345.54|3345.54|3345.54|3345.54|3345.54|3345.54|3345.54|0
1650965180000|2022-04-26 09:26:20|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|3345.46|0
1650965220000|2022-04-26 09:27:00|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|3345.6|0
1650965230000|2022-04-26 09:27:10|3345.64|3345.64|3345.57|3345.57|3345.64|3345.64|3345.57|3345.57|0
1650965240000|2022-04-26 09:27:20|3345.67|3345.67|3345.57|3345.57|3345.67|3345.67|3345.57|3345.57|0
1650965280000|2022-04-26 09:28:00|3345.23|3345.23|3345.38|3345.38|3345.38|3345.38|3345.23|3345.23|0
1650965300000|2022-04-26 09:28:20|3345.31|3345.31|3345.13|3345.13|3345.31|3345.31|3345.13|3345.13|0
1650965330000|2022-04-26 09:28:50|3345.2|3345.2|3345.2|3345.2|3345.2|3345.2|3345.2|3345.2|0
1650965340000|2022-04-26 09:29:00|3345.38|3345.38|3345.45|3345.45|3345.45|3345.45|3345.38|3345.38|0
1650965390000|2022-04-26 09:29:50|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|0
1650965410000|2022-04-26 09:30:10|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|3345.23|0
1650965420000|2022-04-26 09:30:20|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|0
1650965440000|2022-04-26 09:30:40|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|3345.07|0
1650965450000|2022-04-26 09:30:50|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|3345.16|0
1650965460000|2022-04-26 09:31:00|3345.24|3345.24|3345.57|3345.57|3345.57|3345.57|3345.24|3345.24|0
1650965510000|2022-04-26 09:31:50|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|3345.97|0
1650965520000|2022-04-26 09:32:00|3345.81|3345.81|3345.65|3345.65|3345.81|3345.81|3345.65|3345.65|0
1650965540000|2022-04-26 09:32:20|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|3345.72|0
1650965550000|2022-04-26 09:32:30|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|3345.82|0
1650965560000|2022-04-26 09:32:40|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|0
1650965570000|2022-04-26 09:32:50|3345.78|3345.78|3346.44|3346.44|3346.44|3346.44|3345.78|3345.78|0
1650965630000|2022-04-26 09:33:50|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.67|3346.67|0
1650965640000|2022-04-26 09:34:00|3346.67|3346.67|3347.66|3347.66|3347.66|3347.66|3346.67|3346.67|0
1650965660000|2022-04-26 09:34:20|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|0
1650965700000|2022-04-26 09:35:00|3347.71|3347.71|3347.73|3347.73|3347.73|3347.73|3347.71|3347.71|0
1650965710000|2022-04-26 09:35:10|3347.66|3347.66|3347.66|3347.66|3347.66|3347.66|3347.66|3347.66|0
1650965730000|2022-04-26 09:35:30|3347.7|3347.7|3347.77|3347.77|3347.77|3347.77|3347.7|3347.7|0
1650965740000|2022-04-26 09:35:40|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|3347.81|0
1650965810000|2022-04-26 09:36:50|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|3347.92|0
1650965820000|2022-04-26 09:37:00|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|0
1650965830000|2022-04-26 09:37:10|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|3347.75|0
1650965870000|2022-04-26 09:37:50|3347.91|3347.91|3347.99|3347.99|3347.99|3347.99|3347.91|3347.91|0
1650965880000|2022-04-26 09:38:00|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|0
1650965890000|2022-04-26 09:38:10|3348.65|3348.65|3348.76|3348.76|3348.76|3348.76|3348.65|3348.65|0
1650965900000|2022-04-26 09:38:20|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|3348.53|0
1650965920000|2022-04-26 09:38:40|3348.2|3348.2|3347.2|3347.2|3348.2|3348.2|3347.2|3347.2|0
1650965930000|2022-04-26 09:38:50|3347.53|3347.53|3347.67|3347.67|3347.67|3347.67|3347.53|3347.53|0
1650965940000|2022-04-26 09:39:00|3347.56|3347.56|3347.56|3347.56|3347.56|3347.56|3347.56|3347.56|0
1650965950000|2022-04-26 09:39:10|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|3347.45|0
1650965960000|2022-04-26 09:39:20|3347.25|3347.25|3347.45|3347.45|3347.45|3347.45|3347.25|3347.25|0
1650965970000|2022-04-26 09:39:30|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|0
1650966000000|2022-04-26 09:40:00|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|3347.28|0
1650966010000|2022-04-26 09:40:10|3347.21|3347.21|3347.28|3347.28|3347.28|3347.28|3347.21|3347.21|0
1650966030000|2022-04-26 09:40:30|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|0
1650966040000|2022-04-26 09:40:40|3346.68|3346.68|3346.79|3346.79|3346.79|3346.79|3346.68|3346.68|0
1650966050000|2022-04-26 09:40:50|3346.71|3346.71|3346.71|3346.71|3346.71|3346.71|3346.71|3346.71|0
1650966060000|2022-04-26 09:41:00|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|3346.81|0
1650966090000|2022-04-26 09:41:30|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|0
1650966120000|2022-04-26 09:42:00|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|3347.12|0
1650966130000|2022-04-26 09:42:10|3347.52|3347.52|3347.59|3347.59|3347.59|3347.59|3347.52|3347.52|0
1650966140000|2022-04-26 09:42:20|3347.51|3347.51|3347.51|3347.51|3347.51|3347.51|3347.51|3347.51|0
1650966180000|2022-04-26 09:43:00|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|3347.55|0
1650966190000|2022-04-26 09:43:10|3347.59|3347.59|3347.65|3347.65|3347.77|3347.77|3347.59|3347.59|0
1650966210000|2022-04-26 09:43:30|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|3348.01|0
1650966250000|2022-04-26 09:44:10|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|0
1650966260000|2022-04-26 09:44:20|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650966270000|2022-04-26 09:44:30|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|0
1650966280000|2022-04-26 09:44:40|3348.04|3348.04|3347.67|3347.67|3348.04|3348.04|3347.67|3347.67|0
1650966300000|2022-04-26 09:45:00|3347.46|3347.46|3347.46|3347.46|3347.46|3347.46|3347.46|3347.46|0
1650966310000|2022-04-26 09:45:10|3347.54|3347.54|3347.54|3347.54|3347.54|3347.54|3347.54|3347.54|0
1650966320000|2022-04-26 09:45:20|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|3347.2|0
1650966340000|2022-04-26 09:45:40|3347.15|3347.15|3347.1|3347.1|3347.15|3347.15|3347.1|3347.1|0
1650966350000|2022-04-26 09:45:50|3347.08|3347.08|3347.08|3347.08|3347.08|3347.08|3347.08|3347.08|0
1650966380000|2022-04-26 09:46:20|3346.75|3346.75|3347.08|3347.08|3347.08|3347.08|3346.75|3346.75|0
1650966400000|2022-04-26 09:46:40|3346.97|3346.97|3347.08|3347.08|3347.08|3347.08|3346.97|3346.97|0
1650966410000|2022-04-26 09:46:50|3346.97|3346.97|3346.75|3346.75|3347.08|3347.08|3346.75|3346.75|0
1650966420000|2022-04-26 09:47:00|3346.41|3346.41|3346.27|3346.27|3346.41|3346.41|3346.27|3346.27|0
1650966430000|2022-04-26 09:47:10|3346.06|3346.06|3345.17|3345.17|3346.06|3346.06|3344.96|3344.96|0
1650966440000|2022-04-26 09:47:20|3345.58|3345.58|3345.58|3345.58|3345.58|3345.58|3345.58|3345.58|0
1650966450000|2022-04-26 09:47:30|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|3345.66|0
1650966460000|2022-04-26 09:47:40|3345.5|3345.5|3345.5|3345.5|3345.5|3345.5|3345.5|3345.5|0
1650966480000|2022-04-26 09:48:00|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|3345.3|0
1650966490000|2022-04-26 09:48:10|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|3345.22|0
1650966510000|2022-04-26 09:48:30|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|3345.33|0
1650966540000|2022-04-26 09:49:00|3345|3345|3345|3345|3345|3345|3345|3345|0
1650966550000|2022-04-26 09:49:10|3344.92|3344.92|3344.78|3344.78|3344.92|3344.92|3344.78|3344.78|0
1650966560000|2022-04-26 09:49:20|3344.85|3344.85|3344.07|3344.07|3344.85|3344.85|3344.07|3344.07|0
1650966580000|2022-04-26 09:49:40|3343.73|3343.73|3343.66|3343.66|3343.73|3343.73|3343.66|3343.66|0
1650966590000|2022-04-26 09:49:50|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|3343.55|0
1650966600000|2022-04-26 09:50:00|3343.47|3343.47|3343.42|3343.42|3343.47|3343.47|3343.39|3343.39|0
1650966610000|2022-04-26 09:50:10|3343.21|3343.21|3342.66|3342.66|3343.21|3343.21|3342.66|3342.66|0
1650966620000|2022-04-26 09:50:20|3342.33|3342.33|3342.25|3342.25|3342.33|3342.33|3342.25|3342.25|0
1650966640000|2022-04-26 09:50:40|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|0
1650966660000|2022-04-26 09:51:00|3342.12|3342.12|3341.79|3341.79|3342.12|3342.12|3341.79|3341.79|0
1650966670000|2022-04-26 09:51:10|3341.58|3341.58|3341.58|3341.58|3341.58|3341.58|3341.58|3341.58|0
1650966700000|2022-04-26 09:51:40|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|3341.42|0
1650966710000|2022-04-26 09:51:50|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|3341.5|0
1650966730000|2022-04-26 09:52:10|3341.58|3341.58|3341.73|3341.73|3341.73|3341.73|3341.58|3341.58|0
1650966760000|2022-04-26 09:52:40|3341.31|3341.31|3341.31|3341.31|3341.31|3341.31|3341.31|3341.31|0
1650966770000|2022-04-26 09:52:50|3341.21|3341.21|3341.11|3341.11|3341.21|3341.21|3341.11|3341.11|0
1650966780000|2022-04-26 09:53:00|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|3341.03|0
1650966810000|2022-04-26 09:53:30|3341|3341|3340.92|3340.92|3341|3341|3340.92|3340.92|0
1650966830000|2022-04-26 09:53:50|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|3340.99|0
1650966840000|2022-04-26 09:54:00|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|0
1650966850000|2022-04-26 09:54:10|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|3340.7|0
1650966910000|2022-04-26 09:55:10|3340.81|3340.81|3341.48|3341.48|3341.48|3341.48|3340.81|3340.81|0
1650966930000|2022-04-26 09:55:30|3341.56|3341.56|3341.66|3341.66|3341.66|3341.66|3341.44|3341.44|0
1650966940000|2022-04-26 09:55:40|3341.74|3341.74|3342.01|3342.01|3342.09|3342.09|3341.74|3341.74|0
1650966970000|2022-04-26 09:56:10|3342.06|3342.06|3342.26|3342.26|3342.34|3342.34|3342.06|3342.06|0
1650966980000|2022-04-26 09:56:20|3342.68|3342.68|3342.97|3342.97|3342.97|3342.97|3342.68|3342.68|0
1650966990000|2022-04-26 09:56:30|3343.05|3343.05|3343.95|3343.95|3343.95|3343.95|3343.05|3343.05|0
1650967000000|2022-04-26 09:56:40|3344.02|3344.02|3343.67|3343.67|3344.14|3344.14|3343.67|3343.67|0
1650967010000|2022-04-26 09:56:50|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|3343.82|0
1650967020000|2022-04-26 09:57:00|3344.05|3344.05|3344.87|3344.87|3344.87|3344.87|3344.05|3344.05|0
1650967030000|2022-04-26 09:57:10|3345.18|3345.18|3345.4|3345.4|3345.4|3345.4|3345.18|3345.18|0
1650967070000|2022-04-26 09:57:50|3345.48|3345.48|3345.4|3345.4|3345.48|3345.48|3345.4|3345.4|0
1650967090000|2022-04-26 09:58:10|3345.5|3345.5|3345.57|3345.57|3345.57|3345.57|3345.5|3345.5|0
1650967100000|2022-04-26 09:58:20|3345.68|3345.68|3345.65|3345.65|3345.68|3345.68|3345.65|3345.65|0
1650967120000|2022-04-26 09:58:40|3345.89|3345.89|3345.89|3345.89|3345.89|3345.89|3345.89|3345.89|0
1650967130000|2022-04-26 09:58:50|3346.22|3346.22|3346.36|3346.36|3346.36|3346.36|3346.22|3346.22|0
1650967140000|2022-04-26 09:59:00|3346.22|3346.22|3346.29|3346.29|3346.29|3346.29|3346.22|3346.22|0
1650967150000|2022-04-26 09:59:10|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|3346.36|0
1650967180000|2022-04-26 09:59:40|3346.28|3346.28|3346.2|3346.2|3346.28|3346.28|3346.2|3346.2|0
1650967190000|2022-04-26 09:59:50|3346.37|3346.37|3346.45|3346.45|3346.45|3346.45|3346.37|3346.37|0
1650967210000|2022-04-26 10:00:10|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|3346.67|0
1650967260000|2022-04-26 10:01:00|3346.75|3346.75|3346.84|3346.84|3346.84|3346.84|3346.75|3346.75|0
1650967270000|2022-04-26 10:01:10|3346.79|3346.79|3346.68|3346.68|3346.79|3346.79|3346.68|3346.68|0
1650967280000|2022-04-26 10:01:20|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|3346.57|0
1650967310000|2022-04-26 10:01:50|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|3346.78|0
1650967350000|2022-04-26 10:02:30|3346.81|3346.81|3346.7|3346.7|3346.81|3346.81|3346.7|3346.7|0
1650967390000|2022-04-26 10:03:10|3347.04|3347.04|3348.19|3348.19|3348.19|3348.19|3347.04|3347.04|0
1650967400000|2022-04-26 10:03:20|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|0
1650967420000|2022-04-26 10:03:40|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|3348.22|0
1650967430000|2022-04-26 10:03:50|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|0
1650967450000|2022-04-26 10:04:10|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|0
1650967460000|2022-04-26 10:04:20|3348.55|3348.55|3348.48|3348.48|3348.55|3348.55|3348.48|3348.48|0
1650967470000|2022-04-26 10:04:30|3348.14|3348.14|3347.79|3347.79|3348.14|3348.14|3347.79|3347.79|0
1650967480000|2022-04-26 10:04:40|3348.46|3348.46|3348.05|3348.05|3348.46|3348.46|3348.05|3348.05|0
1650967500000|2022-04-26 10:05:00|3348.33|3348.33|3348.33|3348.33|3348.33|3348.33|3348.33|3348.33|0
1650967510000|2022-04-26 10:05:10|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|0
1650967520000|2022-04-26 10:05:20|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|0
1650967530000|2022-04-26 10:05:30|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|3348.54|0
1650967570000|2022-04-26 10:06:10|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|3348.78|0
1650967580000|2022-04-26 10:06:20|3348.67|3348.67|3348.33|3348.33|3348.67|3348.67|3348.33|3348.33|0
1650967640000|2022-04-26 10:07:20|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|0
1650967660000|2022-04-26 10:07:40|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|0
1650967680000|2022-04-26 10:08:00|3348.4|3348.4|3348.42|3348.42|3348.52|3348.52|3348.32|3348.32|0
1650967710000|2022-04-26 10:08:30|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|3348.49|0
1650967720000|2022-04-26 10:08:40|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|0
1650967760000|2022-04-26 10:09:20|3348.74|3348.74|3348.98|3348.98|3348.98|3348.98|3348.66|3348.66|0
1650967790000|2022-04-26 10:09:50|3349.1|3349.1|3349.43|3349.43|3349.43|3349.43|3349.1|3349.1|0
1650967800000|2022-04-26 10:10:00|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|3349.29|0
1650967820000|2022-04-26 10:10:20|3348.96|3348.96|3348.96|3348.96|3348.96|3348.96|3348.96|3348.96|0
1650967850000|2022-04-26 10:10:50|3348.86|3348.86|3348.65|3348.65|3348.86|3348.86|3348.65|3348.65|0
1650967860000|2022-04-26 10:11:00|3348.73|3348.73|3348.6|3348.6|3348.73|3348.73|3348.6|3348.6|0
1650967890000|2022-04-26 10:11:30|3347.93|3347.93|3347.93|3347.93|3347.93|3347.93|3347.93|3347.93|0
1650967900000|2022-04-26 10:11:40|3347.86|3347.86|3347.86|3347.86|3347.86|3347.86|3347.86|3347.86|0
1650967930000|2022-04-26 10:12:10|3347.53|3347.53|3348.07|3348.07|3348.07|3348.07|3347.53|3347.53|0
1650967940000|2022-04-26 10:12:20|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|0
1650967960000|2022-04-26 10:12:40|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|3348.66|0
1650968000000|2022-04-26 10:13:20|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|3348.82|0
1650968010000|2022-04-26 10:13:30|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|0
1650968030000|2022-04-26 10:13:50|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|0
1650968040000|2022-04-26 10:14:00|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|3349.28|0
1650968070000|2022-04-26 10:14:30|3349.17|3349.17|3349.08|3349.08|3349.17|3349.17|3349.08|3349.08|0
1650968080000|2022-04-26 10:14:40|3349.16|3349.16|3349.23|3349.23|3349.23|3349.23|3349.16|3349.16|0
1650968090000|2022-04-26 10:14:50|3349.13|3349.13|3349.03|3349.03|3349.13|3349.13|3349.03|3349.03|0
1650968100000|2022-04-26 10:15:00|3349.11|3349.11|3349|3349|3349.11|3349.11|3349|3349|0
1650968110000|2022-04-26 10:15:10|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|0
1650968120000|2022-04-26 10:15:20|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|0
1650968140000|2022-04-26 10:15:40|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|3349.17|0
1650968150000|2022-04-26 10:15:50|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|0
1650968170000|2022-04-26 10:16:10|3349.31|3349.31|3349.64|3349.64|3349.64|3349.64|3349.31|3349.31|0
1650968190000|2022-04-26 10:16:30|3349.97|3349.97|3349.97|3349.97|3350.08|3350.08|3349.97|3349.97|0
1650968210000|2022-04-26 10:16:50|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|0
1650968230000|2022-04-26 10:17:10|3350.19|3350.19|3350.34|3350.34|3350.34|3350.34|3350.19|3350.19|0
1650968260000|2022-04-26 10:17:40|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|0
1650968330000|2022-04-26 10:18:50|3350.51|3350.51|3351|3351|3351|3351|3350.51|3350.51|0
1650968380000|2022-04-26 10:19:40|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|0
1650968390000|2022-04-26 10:19:50|3351.13|3351.13|3351.48|3351.48|3351.48|3351.48|3351.13|3351.13|0
1650968400000|2022-04-26 10:20:00|3351.58|3351.58|3353.4|3353.4|3353.4|3353.4|3351.58|3351.58|0
1650968410000|2022-04-26 10:20:10|3353.51|3353.51|3354.06|3354.06|3354.06|3354.06|3353.51|3353.51|0
1650968420000|2022-04-26 10:20:20|3354.1|3354.1|3354.1|3354.1|3354.1|3354.1|3354.1|3354.1|0
1650968440000|2022-04-26 10:20:40|3354.29|3354.29|3354.29|3354.29|3354.29|3354.29|3354.29|3354.29|0
1650968450000|2022-04-26 10:20:50|3354.37|3354.37|3354.29|3354.29|3354.37|3354.37|3354.29|3354.29|0
1650968460000|2022-04-26 10:21:00|3354.45|3354.45|3355.22|3355.22|3355.22|3355.22|3354.45|3354.45|0
1650968470000|2022-04-26 10:21:10|3355.53|3355.53|3356.56|3356.56|3356.56|3356.56|3355.53|3355.53|0
1650968510000|2022-04-26 10:21:50|3356.68|3356.68|3356.68|3356.68|3356.68|3356.68|3356.68|3356.68|0
1650968520000|2022-04-26 10:22:00|3356.86|3356.86|3357.2|3357.2|3357.2|3357.2|3356.86|3356.86|0
1650968530000|2022-04-26 10:22:10|3357.37|3357.37|3357.55|3357.55|3357.55|3357.55|3357.37|3357.37|0
1650968540000|2022-04-26 10:22:20|3357.2|3357.2|3357.55|3357.55|3357.55|3357.55|3357.2|3357.2|0
1650968550000|2022-04-26 10:22:30|3357.29|3357.29|3357.29|3357.29|3357.29|3357.29|3357.29|3357.29|0
1650968570000|2022-04-26 10:22:50|3357.2|3357.2|3356.55|3356.55|3357.2|3357.2|3356.55|3356.55|0
1650968580000|2022-04-26 10:23:00|3356.43|3356.43|3356.27|3356.27|3356.43|3356.43|3356.27|3356.27|0
1650968620000|2022-04-26 10:23:40|3356.89|3356.89|3356.89|3356.89|3356.89|3356.89|3356.89|3356.89|0
1650968630000|2022-04-26 10:23:50|3357.17|3357.17|3357.17|3357.17|3357.17|3357.17|3357.17|3357.17|0
1650968650000|2022-04-26 10:24:10|3356.96|3356.96|3356.55|3356.55|3356.96|3356.96|3356.55|3356.55|0
1650968660000|2022-04-26 10:24:20|3356.76|3356.76|3357.18|3357.18|3357.18|3357.18|3356.76|3356.76|0
1650968700000|2022-04-26 10:25:00|3357.08|3357.08|3357.08|3357.08|3357.08|3357.08|3357.08|3357.08|0
1650968710000|2022-04-26 10:25:10|3357.17|3357.17|3357.17|3357.17|3357.17|3357.17|3357.17|3357.17|0
1650968730000|2022-04-26 10:25:30|3357.08|3357.08|3357.08|3357.08|3357.08|3357.08|3356.98|3356.98|0
1650968760000|2022-04-26 10:26:00|3356.98|3356.98|3357.08|3357.08|3357.19|3357.19|3356.98|3356.98|0
1650968780000|2022-04-26 10:26:20|3357|3357|3357|3357|3357|3357|3357|3357|0
1650968800000|2022-04-26 10:26:40|3357.19|3357.19|3357.19|3357.19|3357.19|3357.19|3357.19|3357.19|0
1650968830000|2022-04-26 10:27:10|3357.26|3357.26|3357.6|3357.6|3357.6|3357.6|3357.26|3357.26|0
1650968860000|2022-04-26 10:27:40|3357.52|3357.52|3356.55|3356.55|3357.52|3357.52|3356.55|3356.55|0
1650968870000|2022-04-26 10:27:50|3356.37|3356.37|3356.37|3356.37|3356.37|3356.37|3356.37|3356.37|0
1650968880000|2022-04-26 10:28:00|3356.13|3356.13|3355.9|3355.9|3356.13|3356.13|3355.9|3355.9|0
1650968890000|2022-04-26 10:28:10|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|3355.83|0
1650968920000|2022-04-26 10:28:40|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|3355.73|0
1650968930000|2022-04-26 10:28:50|3355.83|3355.83|3355.67|3355.67|3355.83|3355.83|3355.67|3355.67|0
1650968950000|2022-04-26 10:29:10|3356|3356|3355.67|3355.67|3356|3356|3355.67|3355.67|0
1650968990000|2022-04-26 10:29:50|3355.34|3355.34|3355.26|3355.26|3355.34|3355.34|3355.26|3355.26|0
1650969000000|2022-04-26 10:30:00|3354.94|3354.94|3354.9|3354.9|3354.94|3354.94|3354.9|3354.9|0
1650969040000|2022-04-26 10:30:40|3354.72|3354.72|3354.88|3354.88|3354.88|3354.88|3354.72|3354.72|0
1650969060000|2022-04-26 10:31:00|3354.68|3354.68|3354.68|3354.68|3354.68|3354.68|3354.68|3354.68|0
1650969070000|2022-04-26 10:31:10|3354.88|3354.88|3354.88|3354.88|3354.88|3354.88|3354.88|3354.88|0
1650969100000|2022-04-26 10:31:40|3354.32|3354.32|3354.21|3354.21|3354.32|3354.32|3354.21|3354.21|0
1650969120000|2022-04-26 10:32:00|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|3354.13|0
1650969130000|2022-04-26 10:32:10|3354.05|3354.05|3350.82|3350.82|3354.05|3354.05|3350.82|3350.82|0
1650969140000|2022-04-26 10:32:20|3350.93|3350.93|3350.77|3350.77|3350.93|3350.93|3350.77|3350.77|0
1650969160000|2022-04-26 10:32:40|3350.56|3350.56|3350.46|3350.46|3350.56|3350.56|3350.46|3350.46|0
1650969170000|2022-04-26 10:32:50|3350.39|3350.39|3349.92|3349.92|3350.39|3350.39|3349.92|3349.92|0
1650969200000|2022-04-26 10:33:20|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.84|3349.84|0
1650969210000|2022-04-26 10:33:30|3350|3350|3350.18|3350.18|3350.18|3350.18|3350|3350|0
1650969300000|2022-04-26 10:35:00|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|0
1650969310000|2022-04-26 10:35:10|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|3350.41|0
1650969320000|2022-04-26 10:35:20|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|3350.51|0
1650969370000|2022-04-26 10:36:10|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|0
1650969430000|2022-04-26 10:37:10|3350.02|3350.02|3349.75|3349.75|3350.02|3350.02|3349.75|3349.75|0
1650969440000|2022-04-26 10:37:20|3349.64|3349.64|3349.19|3349.19|3349.64|3349.64|3349.19|3349.19|0
1650969490000|2022-04-26 10:38:10|3349.11|3349.11|3349.04|3349.04|3349.11|3349.11|3349.04|3349.04|0
1650969500000|2022-04-26 10:38:20|3348.88|3348.88|3348.88|3348.88|3348.88|3348.88|3348.88|3348.88|0
1650969520000|2022-04-26 10:38:40|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|0
1650969530000|2022-04-26 10:38:50|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|0
1650969590000|2022-04-26 10:39:50|3349.22|3349.22|3349.22|3349.22|3349.22|3349.22|3349.22|3349.22|0
1650969600000|2022-04-26 10:40:00|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|3349.01|0
1650969610000|2022-04-26 10:40:10|3348.89|3348.89|3349|3349|3349|3349|3348.89|3348.89|0
1650969630000|2022-04-26 10:40:30|3348.25|3348.25|3347.78|3347.78|3348.25|3348.25|3347.78|3347.78|0
1650969650000|2022-04-26 10:40:50|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|3347.69|0
1650969660000|2022-04-26 10:41:00|3347.85|3347.85|3347.92|3347.92|3348.06|3348.06|3347.85|3347.85|0
1650969690000|2022-04-26 10:41:30|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|0
1650969720000|2022-04-26 10:42:00|3348.05|3348.05|3348.35|3348.35|3348.35|3348.35|3348.05|3348.05|0
1650969730000|2022-04-26 10:42:10|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|3348.09|0
1650969740000|2022-04-26 10:42:20|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|3347.94|0
1650969770000|2022-04-26 10:42:50|3347.76|3347.76|3347.76|3347.76|3347.76|3347.76|3347.76|3347.76|0
1650969840000|2022-04-26 10:44:00|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|3347.97|0
1650969860000|2022-04-26 10:44:20|3348.13|3348.13|3348.96|3348.96|3348.96|3348.96|3348.13|3348.13|0
1650969880000|2022-04-26 10:44:40|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|3349.04|0
1650969890000|2022-04-26 10:44:50|3349.2|3349.2|3349.61|3349.61|3349.61|3349.61|3349.2|3349.2|0
1650969910000|2022-04-26 10:45:10|3349.72|3349.72|3349.75|3349.75|3349.82|3349.82|3349.72|3349.72|0
1650969920000|2022-04-26 10:45:20|3349.67|3349.67|3349.56|3349.56|3349.67|3349.67|3349.56|3349.56|0
1650969930000|2022-04-26 10:45:30|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|0
1650969990000|2022-04-26 10:46:30|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|0
1650970010000|2022-04-26 10:46:50|3350.29|3350.29|3350.07|3350.07|3350.29|3350.29|3350.07|3350.07|0
1650970030000|2022-04-26 10:47:10|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|0
1650970040000|2022-04-26 10:47:20|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|3350.31|0
1650970050000|2022-04-26 10:47:30|3350.38|3350.38|3350.38|3350.38|3350.38|3350.38|3350.38|3350.38|0
1650970060000|2022-04-26 10:47:40|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|0
1650970080000|2022-04-26 10:48:00|3350.37|3350.37|3350.45|3350.45|3350.45|3350.45|3350.37|3350.37|0
1650970130000|2022-04-26 10:48:50|3350.65|3350.65|3350.67|3350.67|3350.87|3350.87|3350.65|3350.65|0
1650970170000|2022-04-26 10:49:30|3351|3351|3351|3351|3351|3351|3351|3351|0
1650970180000|2022-04-26 10:49:40|3350.84|3350.84|3351.02|3351.02|3351.02|3351.02|3350.84|3350.84|0
1650970190000|2022-04-26 10:49:50|3351.1|3351.1|3351.59|3351.59|3351.59|3351.59|3351.1|3351.1|0
1650970200000|2022-04-26 10:50:00|3351.68|3351.68|3351.68|3351.68|3351.68|3351.68|3351.68|3351.68|0
1650970210000|2022-04-26 10:50:10|3351.79|3351.79|3351.79|3351.79|3351.79|3351.79|3351.79|3351.79|0
1650970220000|2022-04-26 10:50:20|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|3351.72|0
1650970230000|2022-04-26 10:50:30|3351.79|3351.79|3351.79|3351.79|3351.79|3351.79|3351.79|3351.79|0
1650970250000|2022-04-26 10:50:50|3351.63|3351.63|3351.94|3351.94|3351.94|3351.94|3351.63|3351.63|0
1650970280000|2022-04-26 10:51:20|3352.06|3352.06|3352.28|3352.28|3352.28|3352.28|3352.06|3352.06|0
1650970300000|2022-04-26 10:51:40|3352.39|3352.39|3352.7|3352.7|3352.7|3352.7|3352.39|3352.39|0
1650970320000|2022-04-26 10:52:00|3352.94|3352.94|3353.02|3353.02|3353.02|3353.02|3352.94|3352.94|0
1650970330000|2022-04-26 10:52:10|3353.09|3353.09|3353.09|3353.09|3353.09|3353.09|3353.09|3353.09|0
1650970350000|2022-04-26 10:52:30|3353.2|3353.2|3353.37|3353.37|3353.37|3353.37|3353.2|3353.2|0
1650970360000|2022-04-26 10:52:40|3354.04|3354.04|3354.04|3354.04|3354.04|3354.04|3354.04|3354.04|0
1650970390000|2022-04-26 10:53:10|3353.71|3353.71|3353.71|3353.71|3353.71|3353.71|3353.71|3353.71|0
1650970400000|2022-04-26 10:53:20|3353.55|3353.55|3353.55|3353.55|3353.55|3353.55|3353.55|3353.55|0
1650970420000|2022-04-26 10:53:40|3353.34|3353.34|3353.1|3353.1|3353.44|3353.44|3353.1|3353.1|0
1650970440000|2022-04-26 10:54:00|3353.05|3353.05|3353.05|3353.05|3353.05|3353.05|3353.05|3353.05|0
1650970450000|2022-04-26 10:54:10|3353.23|3353.23|3353.41|3353.41|3353.41|3353.41|3353.23|3353.23|0
1650970460000|2022-04-26 10:54:20|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|3353.46|0
1650970470000|2022-04-26 10:54:30|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|3353.28|0
1650970490000|2022-04-26 10:54:50|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|0
1650970500000|2022-04-26 10:55:00|3352.92|3352.92|3352.92|3352.92|3352.92|3352.92|3352.92|3352.92|0
1650970550000|2022-04-26 10:55:50|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|3353.07|0
1650970560000|2022-04-26 10:56:00|3353.41|3353.41|3353.74|3353.74|3353.74|3353.74|3353.41|3353.41|0
1650970570000|2022-04-26 10:56:10|3353.64|3353.64|3353.64|3353.64|3353.64|3353.64|3353.64|3353.64|0
1650970590000|2022-04-26 10:56:30|3353.43|3353.43|3353.43|3353.43|3353.43|3353.43|3353.43|3353.43|0
1650970610000|2022-04-26 10:56:50|3353.53|3353.53|3353.75|3353.75|3353.75|3353.75|3353.43|3353.43|0
1650970620000|2022-04-26 10:57:00|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|3353.65|0
1650970640000|2022-04-26 10:57:20|3353.61|3353.61|3353.71|3353.71|3353.81|3353.81|3353.61|3353.61|0
1650970650000|2022-04-26 10:57:30|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|0
1650970660000|2022-04-26 10:57:40|3353.71|3353.71|3353.71|3353.71|3353.71|3353.71|3353.71|3353.71|0
1650970680000|2022-04-26 10:58:00|3353.6|3353.6|3353.6|3353.6|3353.6|3353.6|3353.6|3353.6|0
1650970720000|2022-04-26 10:58:40|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|3353.68|0
1650970740000|2022-04-26 10:59:00|3353.02|3353.02|3353.02|3353.02|3353.02|3353.02|3353.02|3353.02|0
1650970760000|2022-04-26 10:59:20|3353.12|3353.12|3352.86|3352.86|3353.12|3353.12|3352.86|3352.86|0
1650970770000|2022-04-26 10:59:30|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|3352.78|0
1650970790000|2022-04-26 10:59:50|3352.66|3352.66|3352.53|3352.53|3352.66|3352.66|3352.53|3352.53|0
1650970800000|2022-04-26 11:00:00|3352.37|3352.37|3352.26|3352.26|3352.37|3352.37|3352.26|3352.26|0
1650970810000|2022-04-26 11:00:10|3352.33|3352.33|3352.33|3352.33|3352.33|3352.33|3352.33|3352.33|0
1650970840000|2022-04-26 11:00:40|3352.23|3352.23|3352.13|3352.13|3352.23|3352.23|3352.13|3352.13|0
1650970870000|2022-04-26 11:01:10|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|3351.99|0
1650970880000|2022-04-26 11:01:20|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|0
1650970890000|2022-04-26 11:01:30|3351.74|3351.74|3351.56|3351.56|3351.74|3351.74|3351.56|3351.56|0
1650970900000|2022-04-26 11:01:40|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|0
1650970910000|2022-04-26 11:01:50|3351.69|3351.69|3351.86|3351.86|3351.86|3351.86|3351.69|3351.69|0
1650970920000|2022-04-26 11:02:00|3351.76|3351.76|3351.42|3351.42|3351.76|3351.76|3351.42|3351.42|0
1650970930000|2022-04-26 11:02:10|3351.25|3351.25|3351.07|3351.07|3351.25|3351.25|3351.07|3351.07|0
1650970940000|2022-04-26 11:02:20|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|0
1650970960000|2022-04-26 11:02:40|3350.75|3350.75|3350.31|3350.31|3350.75|3350.75|3350.31|3350.31|0
1650970970000|2022-04-26 11:02:50|3350.19|3350.19|3350.43|3350.43|3350.43|3350.43|3350.19|3350.19|0
1650970980000|2022-04-26 11:03:00|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|3350.36|0
1650970990000|2022-04-26 11:03:10|3350.28|3350.28|3349.95|3349.95|3350.28|3350.28|3349.95|3349.95|0
1650971000000|2022-04-26 11:03:20|3349.87|3349.87|3349.7|3349.7|3349.87|3349.87|3349.7|3349.7|0
1650971010000|2022-04-26 11:03:30|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|0
1650971030000|2022-04-26 11:03:50|3349.64|3349.64|3349.56|3349.56|3349.64|3349.64|3349.56|3349.56|0
1650971040000|2022-04-26 11:04:00|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|3349.9|0
1650971050000|2022-04-26 11:04:10|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|3349.82|0
1650971090000|2022-04-26 11:04:50|3349.96|3349.96|3350.04|3350.04|3350.04|3350.04|3349.96|3349.96|0
1650971120000|2022-04-26 11:05:20|3350.12|3350.12|3350.12|3350.12|3350.12|3350.12|3350.12|3350.12|0
1650971130000|2022-04-26 11:05:30|3349.96|3349.96|3349.96|3349.96|3349.96|3349.96|3349.96|3349.96|0
1650971140000|2022-04-26 11:05:40|3349.59|3349.59|3349.67|3349.67|3349.67|3349.67|3349.59|3349.59|0
1650971150000|2022-04-26 11:05:50|3349.75|3349.75|3349.56|3349.56|3349.75|3349.75|3349.56|3349.56|0
1650971160000|2022-04-26 11:06:00|3349.77|3349.77|3349.77|3349.77|3349.77|3349.77|3349.77|3349.77|0
1650971170000|2022-04-26 11:06:10|3349.65|3349.65|3349.57|3349.57|3349.65|3349.65|3349.57|3349.57|0
1650971180000|2022-04-26 11:06:20|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|0
1650971190000|2022-04-26 11:06:30|3349.42|3349.42|3348.48|3348.48|3349.42|3349.42|3348.48|3348.48|0
1650971200000|2022-04-26 11:06:40|3348.27|3348.27|3348.06|3348.06|3348.27|3348.27|3348.06|3348.06|0
1650971230000|2022-04-26 11:07:10|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|3347.73|0
1650971300000|2022-04-26 11:08:20|3347.57|3347.57|3347.5|3347.5|3347.57|3347.57|3347.5|3347.5|0
1650971310000|2022-04-26 11:08:30|3347.29|3347.29|3347.29|3347.29|3347.29|3347.29|3347.29|3347.29|0
1650971330000|2022-04-26 11:08:50|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1650971340000|2022-04-26 11:09:00|3347.37|3347.37|3347.42|3347.42|3347.42|3347.42|3347.26|3347.26|0
1650971370000|2022-04-26 11:09:30|3347.52|3347.52|3347.6|3347.6|3347.6|3347.6|3347.52|3347.52|0
1650971380000|2022-04-26 11:09:40|3347.56|3347.56|3347.56|3347.56|3347.56|3347.56|3347.56|3347.56|0
1650971400000|2022-04-26 11:10:00|3347.64|3347.64|3347.71|3347.71|3347.71|3347.71|3347.64|3347.64|0
1650971410000|2022-04-26 11:10:10|3347.82|3347.82|3348.18|3348.18|3348.18|3348.18|3347.82|3347.82|0
1650971480000|2022-04-26 11:11:20|3348.26|3348.26|3348.33|3348.33|3348.43|3348.43|3348.26|3348.26|0
1650971490000|2022-04-26 11:11:30|3348.4|3348.4|3348.4|3348.4|3348.4|3348.4|3348.4|3348.4|0
1650971500000|2022-04-26 11:11:40|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|3348.18|0
1650971540000|2022-04-26 11:12:20|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|0
1650971560000|2022-04-26 11:12:40|3348.22|3348.22|3348.27|3348.27|3348.27|3348.27|3348.22|3348.22|0
1650971580000|2022-04-26 11:13:00|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650971600000|2022-04-26 11:13:20|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|3348.35|0
1650971610000|2022-04-26 11:13:30|3348.53|3348.53|3348.42|3348.42|3348.53|3348.53|3348.42|3348.42|0
1650971630000|2022-04-26 11:13:50|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|0
1650971640000|2022-04-26 11:14:00|3348.44|3348.44|3348.34|3348.34|3348.44|3348.44|3348.34|3348.34|0
1650971670000|2022-04-26 11:14:30|3348.16|3348.16|3347.9|3347.9|3348.16|3348.16|3347.9|3347.9|0
1650971680000|2022-04-26 11:14:40|3348.08|3348.08|3348.19|3348.19|3348.19|3348.19|3348.08|3348.08|0
1650971700000|2022-04-26 11:15:00|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|3348.11|0
1650971710000|2022-04-26 11:15:10|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|0
1650971720000|2022-04-26 11:15:20|3347.6|3347.6|3347.78|3347.78|3347.78|3347.78|3347.6|3347.6|0
1650971740000|2022-04-26 11:15:40|3347.73|3347.73|3347.35|3347.35|3347.73|3347.73|3347.35|3347.35|0
1650971750000|2022-04-26 11:15:50|3347.25|3347.25|3347.25|3347.25|3347.25|3347.25|3347.25|3347.25|0
1650971760000|2022-04-26 11:16:00|3347.17|3347.17|3347.01|3347.01|3347.17|3347.17|3347.01|3347.01|0
1650971780000|2022-04-26 11:16:20|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|3346.35|0
1650971790000|2022-04-26 11:16:30|3346.45|3346.45|3346.53|3346.53|3346.53|3346.53|3346.45|3346.45|0
1650971910000|2022-04-26 11:18:30|3346.75|3346.75|3346.93|3346.93|3346.93|3346.93|3346.75|3346.75|0
1650971930000|2022-04-26 11:18:50|3347.14|3347.14|3347.33|3347.33|3347.33|3347.33|3347.14|3347.14|0
1650971950000|2022-04-26 11:19:10|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|3347.15|0
1650971960000|2022-04-26 11:19:20|3347.33|3347.33|3347.22|3347.22|3347.33|3347.33|3347.22|3347.22|0
1650971970000|2022-04-26 11:19:30|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|0
1650972010000|2022-04-26 11:20:10|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|0
1650972020000|2022-04-26 11:20:20|3347.1|3347.1|3346.94|3346.94|3347.1|3347.1|3346.94|3346.94|0
1650972070000|2022-04-26 11:21:10|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|0
1650972080000|2022-04-26 11:21:20|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|0
1650972090000|2022-04-26 11:21:30|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|3347.26|0
1650972100000|2022-04-26 11:21:40|3347.18|3347.18|3346.85|3346.85|3347.18|3347.18|3346.85|3346.85|0
1650972110000|2022-04-26 11:21:50|3346.93|3346.93|3346.44|3346.44|3346.93|3346.93|3346.44|3346.44|0
1650972120000|2022-04-26 11:22:00|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|3346.77|0
1650972130000|2022-04-26 11:22:10|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|3346.93|0
1650972140000|2022-04-26 11:22:20|3347.03|3347.03|3347.03|3347.03|3347.03|3347.03|3347.03|3347.03|0
1650972210000|2022-04-26 11:23:30|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|3347.36|0
1650972240000|2022-04-26 11:24:00|3347.32|3347.32|3347.32|3347.32|3347.32|3347.32|3347.32|3347.32|0
1650972250000|2022-04-26 11:24:10|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|3347.21|0
1650972300000|2022-04-26 11:25:00|3347.29|3347.29|3347.29|3347.29|3347.29|3347.29|3347.29|3347.29|0
1650972310000|2022-04-26 11:25:10|3347.4|3347.4|3347.48|3347.48|3347.48|3347.48|3347.4|3347.4|0
1650972360000|2022-04-26 11:26:00|3347.4|3347.4|3347.3|3347.3|3347.4|3347.4|3347.3|3347.3|0
1650972370000|2022-04-26 11:26:10|3347.38|3347.38|3347.29|3347.29|3347.38|3347.38|3347.29|3347.29|0
1650972390000|2022-04-26 11:26:30|3347.62|3347.62|3347.62|3347.62|3347.62|3347.62|3347.62|3347.62|0
1650972400000|2022-04-26 11:26:40|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|3348.29|0
1650972430000|2022-04-26 11:27:10|3348.13|3348.13|3348.05|3348.05|3348.13|3348.13|3347.9|3347.9|0
1650972440000|2022-04-26 11:27:20|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|0
1650972470000|2022-04-26 11:27:50|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|0
1650972480000|2022-04-26 11:28:00|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3347.86|3347.86|0
1650972520000|2022-04-26 11:28:40|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|3348.12|0
1650972530000|2022-04-26 11:28:50|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|0
1650972550000|2022-04-26 11:29:10|3347.57|3347.57|3347.9|3347.9|3347.9|3347.9|3347.57|3347.57|0
1650972590000|2022-04-26 11:29:50|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|3348.14|0
1650972600000|2022-04-26 11:30:00|3348.22|3348.22|3348.62|3348.62|3348.62|3348.62|3348.22|3348.22|0
1650972610000|2022-04-26 11:30:10|3348.8|3348.8|3348.88|3348.88|3348.96|3348.96|3348.8|3348.8|0
1650972630000|2022-04-26 11:30:30|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|0
1650972660000|2022-04-26 11:31:00|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|0
1650972670000|2022-04-26 11:31:10|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|0
1650972700000|2022-04-26 11:31:40|3348.29|3348.29|3348.21|3348.21|3348.29|3348.29|3348.21|3348.21|0
1650972710000|2022-04-26 11:31:50|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650972780000|2022-04-26 11:33:00|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|0
1650972790000|2022-04-26 11:33:10|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|3348.43|0
1650972800000|2022-04-26 11:33:20|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|0
1650972830000|2022-04-26 11:33:50|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|3348.13|0
1650972860000|2022-04-26 11:34:20|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|0
1650972870000|2022-04-26 11:34:30|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650972890000|2022-04-26 11:34:50|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|3348.6|0
1650972900000|2022-04-26 11:35:00|3348.46|3348.46|3348.21|3348.21|3348.58|3348.58|3348.21|3348.21|0
1650972910000|2022-04-26 11:35:10|3348.32|3348.32|3348.16|3348.16|3348.32|3348.32|3348.16|3348.16|0
1650972920000|2022-04-26 11:35:20|3348.06|3348.06|3348.09|3348.09|3348.16|3348.16|3348.06|3348.06|0
1650972930000|2022-04-26 11:35:30|3347.99|3347.99|3347.99|3347.99|3347.99|3347.99|3347.99|3347.99|0
1650972940000|2022-04-26 11:35:40|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|3348.1|0
1650972950000|2022-04-26 11:35:50|3348|3348|3348|3348|3348|3348|3348|3348|0
1650972960000|2022-04-26 11:36:00|3347.95|3347.95|3347.62|3347.62|3347.95|3347.95|3347.62|3347.62|0
1650972970000|2022-04-26 11:36:10|3347.52|3347.52|3347.52|3347.52|3347.52|3347.52|3347.52|3347.52|0
1650973020000|2022-04-26 11:37:00|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|3347.6|0
1650973030000|2022-04-26 11:37:10|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|0
1650973050000|2022-04-26 11:37:30|3347.43|3347.43|3347.43|3347.43|3347.43|3347.43|3347.43|3347.43|0
1650973060000|2022-04-26 11:37:40|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|0
1650973090000|2022-04-26 11:38:10|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|0
1650973100000|2022-04-26 11:38:20|3346.86|3346.86|3344.89|3344.89|3346.86|3346.86|3344.89|3344.89|0
1650973110000|2022-04-26 11:38:30|3345.01|3345.01|3345.2|3345.2|3345.2|3345.2|3345.01|3345.01|0
1650973140000|2022-04-26 11:39:00|3345.12|3345.12|3345.04|3345.04|3345.12|3345.12|3345.04|3345.04|0
1650973160000|2022-04-26 11:39:20|3345.12|3345.12|3344.78|3344.78|3345.12|3345.12|3344.78|3344.78|0
1650973180000|2022-04-26 11:39:40|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|3345.12|0
1650973190000|2022-04-26 11:39:50|3345.19|3345.19|3345.19|3345.19|3345.19|3345.19|3345.19|3345.19|0
1650973200000|2022-04-26 11:40:00|3345.04|3345.04|3345.04|3345.04|3345.04|3345.04|3344.93|3344.93|0
1650973310000|2022-04-26 11:41:50|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|3345.15|0
1650973320000|2022-04-26 11:42:00|3345.23|3345.23|3345.46|3345.46|3345.46|3345.46|3345.23|3345.23|0
1650973370000|2022-04-26 11:42:50|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|3345.63|0
1650973380000|2022-04-26 11:43:00|3345.79|3345.79|3346.13|3346.13|3346.13|3346.13|3345.71|3345.71|0
1650973390000|2022-04-26 11:43:10|3346.28|3346.28|3346.28|3346.28|3346.28|3346.28|3346.28|3346.28|0
1650973400000|2022-04-26 11:43:20|3346.62|3346.62|3346.79|3346.79|3346.79|3346.79|3346.62|3346.62|0
1650973410000|2022-04-26 11:43:30|3346.95|3346.95|3346.91|3346.91|3346.95|3346.95|3346.91|3346.91|0
1650973430000|2022-04-26 11:43:50|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|3346.98|0
1650973440000|2022-04-26 11:44:00|3346.9|3346.9|3346.9|3346.9|3346.9|3346.9|3346.9|3346.9|0
1650973450000|2022-04-26 11:44:10|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|3346.94|0
1650973500000|2022-04-26 11:45:00|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|3347.02|0
1650973510000|2022-04-26 11:45:10|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|3347.1|0
1650973530000|2022-04-26 11:45:30|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|3347.18|0
1650973540000|2022-04-26 11:45:40|3347.51|3347.51|3347.18|3347.18|3347.51|3347.51|3347.18|3347.18|0
1650973550000|2022-04-26 11:45:50|3347.27|3347.27|3347.32|3347.32|3347.32|3347.32|3347.27|3347.27|0
1650973580000|2022-04-26 11:46:20|3347.86|3347.86|3347.96|3347.96|3347.96|3347.96|3347.86|3347.86|0
1650973590000|2022-04-26 11:46:30|3348.29|3348.29|3349.83|3349.83|3349.83|3349.83|3348.29|3348.29|0
1650973620000|2022-04-26 11:47:00|3349.91|3349.91|3349.75|3349.75|3349.91|3349.91|3349.75|3349.75|0
1650973630000|2022-04-26 11:47:10|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|3348.97|0
1650973640000|2022-04-26 11:47:20|3348.77|3348.77|3349.08|3349.08|3349.08|3349.08|3348.77|3348.77|0
1650973650000|2022-04-26 11:47:30|3349.23|3349.23|3349.63|3349.63|3349.63|3349.63|3349.23|3349.23|0
1650973660000|2022-04-26 11:47:40|3349.3|3349.3|3349.3|3349.3|3349.3|3349.3|3349.3|3349.3|0
1650973670000|2022-04-26 11:47:50|3348.96|3348.96|3348.96|3348.96|3348.96|3348.96|3348.96|3348.96|0
1650973710000|2022-04-26 11:48:30|3348.63|3348.63|3348.96|3348.96|3348.96|3348.96|3348.63|3348.63|0
1650973730000|2022-04-26 11:48:50|3349.04|3349.04|3348.96|3348.96|3349.04|3349.04|3348.96|3348.96|0
1650973760000|2022-04-26 11:49:20|3349.04|3349.04|3349.97|3349.97|3349.97|3349.97|3349.04|3349.04|0
1650973810000|2022-04-26 11:50:10|3350.05|3350.05|3350.07|3350.07|3350.07|3350.07|3349.97|3349.97|0
1650973860000|2022-04-26 11:51:00|3349.97|3349.97|3350.07|3350.07|3350.07|3350.07|3349.97|3349.97|0
1650973880000|2022-04-26 11:51:20|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|3349.74|0
1650973900000|2022-04-26 11:51:40|3349.85|3349.85|3349.85|3349.85|3349.85|3349.85|3349.85|3349.85|0
1650973910000|2022-04-26 11:51:50|3349.8|3349.8|3349.92|3349.92|3349.92|3349.92|3349.8|3349.8|0
1650973930000|2022-04-26 11:52:10|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|3350.01|0
1650973940000|2022-04-26 11:52:20|3350.1|3350.1|3350.18|3350.18|3350.18|3350.18|3350.1|3350.1|0
1650973950000|2022-04-26 11:52:30|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|0
1650973970000|2022-04-26 11:52:50|3350.57|3350.57|3350.57|3350.57|3350.57|3350.57|3350.57|3350.57|0
1650973980000|2022-04-26 11:53:00|3350.41|3350.41|3349.97|3349.97|3350.41|3350.41|3349.97|3349.97|0
1650974020000|2022-04-26 11:53:40|3349.89|3349.89|3350.02|3350.02|3350.02|3350.02|3349.89|3349.89|0
1650974130000|2022-04-26 11:55:30|3349.91|3349.91|3349.83|3349.83|3349.91|3349.91|3349.83|3349.83|0
1650974140000|2022-04-26 11:55:40|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|0
1650974150000|2022-04-26 11:55:50|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|3350.09|0
1650974170000|2022-04-26 11:56:10|3350.17|3350.17|3350.27|3350.27|3350.27|3350.27|3350.17|3350.17|0
1650974180000|2022-04-26 11:56:20|3350.78|3350.78|3351.58|3351.58|3351.58|3351.58|3350.78|3350.78|0
1650974190000|2022-04-26 11:56:30|3351.48|3351.48|3351.3|3351.3|3351.48|3351.48|3351.3|3351.3|0
1650974220000|2022-04-26 11:57:00|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|3351.39|0
1650974230000|2022-04-26 11:57:10|3350.97|3350.97|3350.67|3350.67|3350.97|3350.97|3350.56|3350.56|0
1650974270000|2022-04-26 11:57:50|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|3350.6|0
1650974310000|2022-04-26 11:58:30|3350.5|3350.5|3350.5|3350.5|3350.5|3350.5|3350.5|3350.5|0
1650974330000|2022-04-26 11:58:50|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|3350.43|0
1650974350000|2022-04-26 11:59:10|3350.5|3350.5|3350.5|3350.5|3350.5|3350.5|3350.5|3350.5|0
1650974360000|2022-04-26 11:59:20|3350.76|3350.76|3351.08|3351.08|3351.08|3351.08|3350.76|3350.76|0
1650974370000|2022-04-26 11:59:30|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|0
1650974390000|2022-04-26 11:59:50|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|3351.32|0
1650974410000|2022-04-26 12:00:10|3351.43|3351.43|3351.43|3351.43|3351.43|3351.43|3351.43|3351.43|0
1650974430000|2022-04-26 12:00:30|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|3351.25|0
1650974440000|2022-04-26 12:00:40|3351.09|3351.09|3351.09|3351.09|3351.09|3351.09|3351.09|3351.09|0
1650974460000|2022-04-26 12:01:00|3351.17|3351.17|3351.09|3351.09|3351.17|3351.17|3351.09|3351.09|0
1650974500000|2022-04-26 12:01:40|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|0
1650974530000|2022-04-26 12:02:10|3351.03|3351.03|3351.21|3351.21|3351.21|3351.21|3351.03|3351.03|0
1650974550000|2022-04-26 12:02:30|3351.35|3351.35|3351.07|3351.07|3351.35|3351.35|3351.07|3351.07|0
1650974570000|2022-04-26 12:02:50|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|3351.23|0
1650974580000|2022-04-26 12:03:00|3351.15|3351.15|3351.15|3351.15|3351.15|3351.15|3351.15|3351.15|0
1650974600000|2022-04-26 12:03:20|3350.81|3350.81|3350.81|3350.81|3350.81|3350.81|3350.81|3350.81|0
1650974640000|2022-04-26 12:04:00|3350.63|3350.63|3350.71|3350.71|3350.71|3350.71|3350.63|3350.63|0
1650974650000|2022-04-26 12:04:10|3350.61|3350.61|3350.39|3350.39|3350.61|3350.61|3350.39|3350.39|0
1650974690000|2022-04-26 12:04:50|3350.27|3350.27|3350.17|3350.17|3350.27|3350.27|3350.17|3350.17|0
1650974720000|2022-04-26 12:05:20|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|0
1650974750000|2022-04-26 12:05:50|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1650974770000|2022-04-26 12:06:10|3350.32|3350.32|3350.57|3350.57|3350.57|3350.57|3350.24|3350.24|0
1650974780000|2022-04-26 12:06:20|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|3350.49|0
1650974790000|2022-04-26 12:06:30|3350.38|3350.38|3350.48|3350.48|3350.48|3350.48|3350.38|3350.38|0
1650974820000|2022-04-26 12:07:00|3350.56|3350.56|3350.23|3350.23|3350.56|3350.56|3350.23|3350.23|0
1650974840000|2022-04-26 12:07:20|3350.15|3350.15|3350.12|3350.12|3350.15|3350.15|3350.12|3350.12|0
1650974870000|2022-04-26 12:07:50|3350.19|3350.19|3350.3|3350.3|3350.3|3350.3|3350.19|3350.19|0
1650974880000|2022-04-26 12:08:00|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1650974890000|2022-04-26 12:08:10|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|0
1650974900000|2022-04-26 12:08:20|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|3350.66|0
1650974910000|2022-04-26 12:08:30|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|0
1650974940000|2022-04-26 12:09:00|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|0
1650974950000|2022-04-26 12:09:10|3350.81|3350.81|3350.48|3350.48|3350.81|3350.81|3350.48|3350.48|0
1650975000000|2022-04-26 12:10:00|3350.4|3350.4|3350.48|3350.48|3350.48|3350.48|3350.4|3350.4|0
1650975010000|2022-04-26 12:10:10|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1650975020000|2022-04-26 12:10:20|3350.3|3350.3|3350.3|3350.3|3350.3|3350.3|3350.3|3350.3|0
1650975030000|2022-04-26 12:10:30|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1650975080000|2022-04-26 12:11:20|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|3350.14|0
1650975090000|2022-04-26 12:11:30|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|0
1650975110000|2022-04-26 12:11:50|3350.01|3350.01|3350.3|3350.3|3350.3|3350.3|3350.01|3350.01|0
1650975120000|2022-04-26 12:12:00|3349.97|3349.97|3349.63|3349.63|3349.97|3349.97|3349.63|3349.63|0
1650975150000|2022-04-26 12:12:30|3349.97|3349.97|3349.97|3349.97|3349.97|3349.97|3349.97|3349.97|0
1650975160000|2022-04-26 12:12:40|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|0
1650975180000|2022-04-26 12:13:00|3349.82|3349.82|3349.68|3349.68|3349.82|3349.82|3349.68|3349.68|0
1650975200000|2022-04-26 12:13:20|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|3349.5|0
1650975210000|2022-04-26 12:13:30|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|3349.46|0
1650975230000|2022-04-26 12:13:50|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|3349.31|0
1650975240000|2022-04-26 12:14:00|3349.07|3349.07|3349.15|3349.15|3349.15|3349.15|3348.97|3348.97|0
1650975260000|2022-04-26 12:14:20|3348.99|3348.99|3349.15|3349.15|3349.15|3349.15|3348.99|3348.99|0
1650975270000|2022-04-26 12:14:30|3349.08|3349.08|3349.01|3349.01|3349.08|3349.08|3349.01|3349.01|0
1650975280000|2022-04-26 12:14:40|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|3349.21|0
1650975290000|2022-04-26 12:14:50|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|3349.11|0
1650975300000|2022-04-26 12:15:00|3348.95|3348.95|3348.92|3348.92|3349.03|3349.03|3348.92|3348.92|0
1650975320000|2022-04-26 12:15:20|3348.59|3348.59|3348.59|3348.59|3348.59|3348.59|3348.59|3348.59|0
1650975340000|2022-04-26 12:15:40|3348.26|3348.26|3348.59|3348.59|3348.59|3348.59|3348.26|3348.26|0
1650975360000|2022-04-26 12:16:00|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|3348.69|0
1650975370000|2022-04-26 12:16:10|3348.77|3348.77|3347.84|3347.84|3348.77|3348.77|3347.84|3347.84|0
1650975380000|2022-04-26 12:16:20|3347.76|3347.76|3347.67|3347.67|3347.76|3347.76|3347.67|3347.67|0
1650975400000|2022-04-26 12:16:40|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|3347.64|0
1650975410000|2022-04-26 12:16:50|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|0
1650975420000|2022-04-26 12:17:00|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|3347.63|0
1650975460000|2022-04-26 12:17:40|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|3347.67|0
1650975500000|2022-04-26 12:18:20|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|3347.49|0
1650975510000|2022-04-26 12:18:30|3347.57|3347.57|3348.34|3348.34|3348.34|3348.34|3347.57|3347.57|0
1650975520000|2022-04-26 12:18:40|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|3348.23|0
1650975540000|2022-04-26 12:19:00|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|3348.39|0
1650975550000|2022-04-26 12:19:10|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|0
1650975560000|2022-04-26 12:19:20|3348.58|3348.58|3348.33|3348.33|3348.66|3348.66|3348.33|3348.33|0
1650975590000|2022-04-26 12:19:50|3348.41|3348.41|3348.41|3348.41|3348.41|3348.41|3348.41|3348.41|0
1650975600000|2022-04-26 12:20:00|3348.5|3348.5|3348.58|3348.58|3348.58|3348.58|3348.5|3348.5|0
1650975610000|2022-04-26 12:20:10|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|3348.63|0
1650975630000|2022-04-26 12:20:30|3348.96|3348.96|3349.3|3349.3|3349.3|3349.3|3348.96|3348.96|0
1650975650000|2022-04-26 12:20:50|3349.4|3349.4|3350.11|3350.11|3350.11|3350.11|3349.32|3349.32|0
1650975660000|2022-04-26 12:21:00|3350.52|3350.52|3350.5|3350.5|3350.52|3350.52|3350.42|3350.42|0
1650975670000|2022-04-26 12:21:10|3350.55|3350.55|3351.24|3351.24|3351.24|3351.24|3350.55|3350.55|0
1650975680000|2022-04-26 12:21:20|3351.14|3351.14|3350.98|3350.98|3351.14|3351.14|3350.98|3350.98|0
1650975700000|2022-04-26 12:21:40|3351.13|3351.13|3351.13|3351.13|3351.13|3351.13|3351.13|3351.13|0
1650975710000|2022-04-26 12:21:50|3351.8|3351.8|3351.8|3351.8|3351.8|3351.8|3351.8|3351.8|0
1650975790000|2022-04-26 12:23:10|3352.01|3352.01|3351.96|3351.96|3352.01|3352.01|3351.8|3351.8|0
1650975810000|2022-04-26 12:23:30|3351.87|3351.87|3351.87|3351.87|3351.87|3351.87|3351.87|3351.87|0
1650975830000|2022-04-26 12:23:50|3351.76|3351.76|3351.66|3351.66|3351.76|3351.76|3351.66|3351.66|0
1650975840000|2022-04-26 12:24:00|3351.92|3351.92|3352.06|3352.06|3352.06|3352.06|3351.81|3351.81|0
1650975850000|2022-04-26 12:24:10|3352.14|3352.14|3352.14|3352.14|3352.14|3352.14|3352.14|3352.14|0
1650975880000|2022-04-26 12:24:40|3352.22|3352.22|3352.27|3352.27|3352.27|3352.27|3352.06|3352.06|0
1650975890000|2022-04-26 12:24:50|3351.85|3351.85|3351.85|3351.85|3351.85|3351.85|3351.85|3351.85|0
1650975910000|2022-04-26 12:25:10|3352.09|3352.09|3351.87|3351.87|3352.2|3352.2|3351.87|3351.87|0
1650975930000|2022-04-26 12:25:30|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|3352.08|0
1650975950000|2022-04-26 12:25:50|3351.84|3351.84|3351.84|3351.84|3351.84|3351.84|3351.84|3351.84|0
1650976000000|2022-04-26 12:26:40|3351.5|3351.5|3351.5|3351.5|3351.5|3351.5|3351.5|3351.5|0
1650976010000|2022-04-26 12:26:50|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|3351.58|0
1650976020000|2022-04-26 12:27:00|3351.65|3351.65|3351.83|3351.83|3351.83|3351.83|3351.65|3351.65|0
1650976050000|2022-04-26 12:27:30|3351.78|3351.78|3351.78|3351.78|3351.78|3351.78|3351.78|3351.78|0
1650976070000|2022-04-26 12:27:50|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|3351.74|0
1650976100000|2022-04-26 12:28:20|3351.67|3351.67|3351.74|3351.74|3351.74|3351.74|3351.67|3351.67|0
1650976120000|2022-04-26 12:28:40|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|3351.77|0
1650976130000|2022-04-26 12:28:50|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|3351.61|0
1650976140000|2022-04-26 12:29:00|3351.39|3351.39|3351.22|3351.22|3351.39|3351.39|3351.22|3351.22|0
1650976190000|2022-04-26 12:29:50|3350.89|3350.89|3350.89|3350.89|3350.89|3350.89|3350.89|3350.89|0
1650976200000|2022-04-26 12:30:00|3350.97|3350.97|3351.13|3351.13|3351.13|3351.13|3350.97|3350.97|0
1650976210000|2022-04-26 12:30:10|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|3351.24|0
1650976230000|2022-04-26 12:30:30|3351.03|3351.03|3351.03|3351.03|3351.03|3351.03|3351.03|3351.03|0
1650976240000|2022-04-26 12:30:40|3351.24|3351.24|3351.03|3351.03|3351.24|3351.24|3351.03|3351.03|0
1650976250000|2022-04-26 12:30:50|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|3350.92|0
1650976260000|2022-04-26 12:31:00|3351.59|3351.59|3352.13|3352.13|3352.25|3352.25|3351.59|3351.59|0
1650976280000|2022-04-26 12:31:20|3352.05|3352.05|3352.05|3352.05|3352.05|3352.05|3352.05|3352.05|0
1650976300000|2022-04-26 12:31:40|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|3351.89|0
1650976320000|2022-04-26 12:32:00|3351.81|3351.81|3351.76|3351.76|3351.81|3351.81|3351.76|3351.76|0
1650976340000|2022-04-26 12:32:20|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|3351.92|0
1650976350000|2022-04-26 12:32:30|3351.59|3351.59|3351.52|3351.52|3351.59|3351.59|3351.52|3351.52|0
1650976360000|2022-04-26 12:32:40|3351.93|3351.93|3351.93|3351.93|3351.93|3351.93|3351.93|3351.93|0
1650976450000|2022-04-26 12:34:10|3352.04|3352.04|3352.04|3352.04|3352.04|3352.04|3352.04|3352.04|0
1650976470000|2022-04-26 12:34:30|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|0
1650976490000|2022-04-26 12:34:50|3351.88|3351.88|3351.88|3351.88|3351.88|3351.88|3351.88|3351.88|0
1650976500000|2022-04-26 12:35:00|3352.09|3352.09|3352.09|3352.09|3352.09|3352.09|3352.09|3352.09|0
1650976510000|2022-04-26 12:35:10|3351.88|3351.88|3351.7|3351.7|3351.88|3351.88|3351.7|3351.7|0
1650976540000|2022-04-26 12:35:40|3352.04|3352.04|3351.62|3351.62|3352.04|3352.04|3351.62|3351.62|0
1650976580000|2022-04-26 12:36:20|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|3351.7|0
1650976590000|2022-04-26 12:36:30|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|3351.55|0
1650976630000|2022-04-26 12:37:10|3351.88|3351.88|3352.15|3352.15|3352.15|3352.15|3351.88|3351.88|0
1650976650000|2022-04-26 12:37:30|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|3352.22|0
1650976660000|2022-04-26 12:37:40|3351.89|3351.89|3350.68|3350.68|3351.89|3351.89|3350.68|3350.68|0
1650976670000|2022-04-26 12:37:50|3350.61|3350.61|3350.07|3350.07|3350.61|3350.61|3350.07|3350.07|0
1650976680000|2022-04-26 12:38:00|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|3350.22|0
1650976690000|2022-04-26 12:38:10|3350.14|3350.14|3349.73|3349.73|3350.14|3350.14|3349.4|3349.4|0
1650976700000|2022-04-26 12:38:20|3349.84|3349.84|3349.45|3349.45|3349.84|3349.84|3349.45|3349.45|0
1650976710000|2022-04-26 12:38:30|3349.55|3349.55|3349.51|3349.51|3349.55|3349.55|3349.39|3349.39|0
1650976720000|2022-04-26 12:38:40|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|0
1650976730000|2022-04-26 12:38:50|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|0
1650976740000|2022-04-26 12:39:00|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|0
1650976750000|2022-04-26 12:39:10|3349.84|3349.84|3349.92|3349.92|3349.92|3349.92|3349.84|3349.84|0
1650976760000|2022-04-26 12:39:20|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|3349.87|0
1650976770000|2022-04-26 12:39:30|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|3349.76|0
1650976890000|2022-04-26 12:41:30|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|3349.84|0
1650976910000|2022-04-26 12:41:50|3349.92|3349.92|3349.92|3349.92|3349.92|3349.92|3349.92|3349.92|0
1650976920000|2022-04-26 12:42:00|3350|3350|3349.21|3349.21|3350|3350|3349.21|3349.21|0
1650976940000|2022-04-26 12:42:20|3349.13|3349.13|3348.92|3348.92|3349.13|3349.13|3348.92|3348.92|0
1650976950000|2022-04-26 12:42:30|3348.76|3348.76|3348.92|3348.92|3348.92|3348.92|3348.76|3348.76|0
1650976970000|2022-04-26 12:42:50|3350|3350|3350|3350|3350|3350|3350|3350|0
1650976980000|2022-04-26 12:43:00|3350.21|3350.21|3349.99|3349.99|3350.21|3350.21|3349.99|3349.99|0
1650977000000|2022-04-26 12:43:20|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|0
1650977010000|2022-04-26 12:43:30|3350.24|3350.24|3350.75|3350.75|3350.78|3350.78|3350.24|3350.24|0
1650977030000|2022-04-26 12:43:50|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|0
1650977040000|2022-04-26 12:44:00|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|0
1650977050000|2022-04-26 12:44:10|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|3350.85|0
1650977070000|2022-04-26 12:44:30|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|3350.99|0
1650977100000|2022-04-26 12:45:00|3351.33|3351.33|3350.81|3350.81|3351.33|3351.33|3350.63|3350.63|0
1650977120000|2022-04-26 12:45:20|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|3350.91|0
1650977130000|2022-04-26 12:45:30|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|0
1650977180000|2022-04-26 12:46:20|3350.87|3350.87|3350.53|3350.53|3350.87|3350.87|3350.53|3350.53|0
1650977220000|2022-04-26 12:47:00|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|0
1650977230000|2022-04-26 12:47:10|3350.55|3350.55|3350.55|3350.55|3350.55|3350.55|3350.55|3350.55|0
1650977270000|2022-04-26 12:47:50|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|0
1650977280000|2022-04-26 12:48:00|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|3350.46|0
1650977300000|2022-04-26 12:48:20|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|3350.67|0
1650977310000|2022-04-26 12:48:30|3350.74|3350.74|3350.7|3350.7|3350.74|3350.74|3350.7|3350.7|0
1650977330000|2022-04-26 12:48:50|3350.63|3350.63|3350.94|3350.94|3350.94|3350.94|3350.63|3350.63|0
1650977340000|2022-04-26 12:49:00|3350.98|3350.98|3350.93|3350.93|3351.03|3351.03|3350.93|3350.93|0
1650977350000|2022-04-26 12:49:10|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|3351.04|0
1650977370000|2022-04-26 12:49:30|3351|3351|3351|3351|3351|3351|3351|3351|0
1650977380000|2022-04-26 12:49:40|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|3351.08|0
1650977390000|2022-04-26 12:49:50|3350.97|3350.97|3350.97|3350.97|3350.97|3350.97|3350.97|3350.97|0
1650977410000|2022-04-26 12:50:10|3350.88|3350.88|3350.79|3350.79|3350.97|3350.97|3350.79|3350.79|0
1650977420000|2022-04-26 12:50:20|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|3350.75|0
1650977430000|2022-04-26 12:50:30|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|3350.71|0
1650977440000|2022-04-26 12:50:40|3350.8|3350.8|3351.63|3351.63|3351.74|3351.74|3350.8|3350.8|0
1650977450000|2022-04-26 12:50:50|3351.78|3351.78|3352|3352|3352|3352|3351.78|3351.78|0
1650977460000|2022-04-26 12:51:00|3352.33|3352.33|3352.61|3352.61|3352.61|3352.61|3352.33|3352.33|0
1650977480000|2022-04-26 12:51:20|3352.45|3352.45|3352.45|3352.45|3352.45|3352.45|3352.45|3352.45|0
1650977490000|2022-04-26 12:51:30|3352.53|3352.53|3352.71|3352.71|3352.71|3352.71|3352.53|3352.53|0
1650977500000|2022-04-26 12:51:40|3352.5|3352.5|3352.17|3352.17|3352.5|3352.5|3352.17|3352.17|0
1650977520000|2022-04-26 12:52:00|3352.26|3352.26|3352.26|3352.26|3352.26|3352.26|3352.26|3352.26|0
1650977530000|2022-04-26 12:52:10|3352.41|3352.41|3352.48|3352.48|3352.48|3352.48|3352.41|3352.41|0
1650977550000|2022-04-26 12:52:30|3352.14|3352.14|3351.95|3351.95|3352.14|3352.14|3351.95|3351.95|0
1650977570000|2022-04-26 12:52:50|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|3352.06|0
1650977580000|2022-04-26 12:53:00|3351.95|3351.95|3351.95|3351.95|3351.95|3351.95|3351.95|3351.95|0
1650977590000|2022-04-26 12:53:10|3352.14|3352.14|3352.14|3352.14|3352.14|3352.14|3352.14|3352.14|0
1650977600000|2022-04-26 12:53:20|3352.25|3352.25|3352.32|3352.32|3352.32|3352.32|3352.25|3352.25|0
1650977610000|2022-04-26 12:53:30|3352.15|3352.15|3352.15|3352.15|3352.15|3352.15|3352.15|3352.15|0
1650977620000|2022-04-26 12:53:40|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|3352.19|0
1650977640000|2022-04-26 12:54:00|3352.27|3352.27|3352.27|3352.27|3352.27|3352.27|3352.27|3352.27|0
1650977650000|2022-04-26 12:54:10|3351.78|3351.78|3351.95|3351.95|3351.95|3351.95|3351.78|3351.78|0
1650977670000|2022-04-26 12:54:30|3352.29|3352.29|3352.29|3352.29|3352.29|3352.29|3352.29|3352.29|0
1650977720000|2022-04-26 12:55:20|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|3352.18|0
1650977760000|2022-04-26 12:56:00|3352.26|3352.26|3352.59|3352.59|3352.59|3352.59|3352.26|3352.26|0
1650977780000|2022-04-26 12:56:20|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|3352.43|0
1650977790000|2022-04-26 12:56:30|3352.62|3352.62|3352.54|3352.54|3352.63|3352.63|3352.45|3352.45|0
1650977800000|2022-04-26 12:56:40|3352.61|3352.61|3352.44|3352.44|3352.61|3352.61|3352.26|3352.26|0
1650977820000|2022-04-26 12:57:00|3352.59|3352.59|3352.59|3352.59|3352.59|3352.59|3352.59|3352.59|0
1650977830000|2022-04-26 12:57:10|3352.93|3352.93|3353.26|3353.26|3353.26|3353.26|3352.93|3352.93|0
1650977840000|2022-04-26 12:57:20|3353.44|3353.44|3353.55|3353.55|3353.55|3353.55|3353.44|3353.44|0
1650977850000|2022-04-26 12:57:30|3353.38|3353.38|3353.38|3353.38|3353.38|3353.38|3353.38|3353.38|0
1650977870000|2022-04-26 12:57:50|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|0
1650977880000|2022-04-26 12:58:00|3353.56|3353.56|3353.59|3353.59|3353.59|3353.59|3353.56|3353.56|0
1650977890000|2022-04-26 12:58:10|3353.69|3353.69|3353.6|3353.6|3353.69|3353.69|3353.6|3353.6|0
1650977900000|2022-04-26 12:58:20|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|3353.49|0
1650977910000|2022-04-26 12:58:30|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|3353.57|0
1650977920000|2022-04-26 12:58:40|3353.46|3353.46|3353.64|3353.64|3353.64|3353.64|3353.3|3353.3|0
1650977930000|2022-04-26 12:58:50|3353.75|3353.75|3353.97|3353.97|3353.97|3353.97|3353.75|3353.75|0
1650977970000|2022-04-26 12:59:30|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|3354.31|0
1650977990000|2022-04-26 12:59:50|3354.21|3354.21|3354.31|3354.31|3354.39|3354.39|3354.12|3354.12|0
1650978000000|2022-04-26 13:00:00|3354.48|3354.48|3354.38|3354.38|3354.48|3354.48|3354.38|3354.38|0
1650978070000|2022-04-26 13:01:10|3353.71|3353.71|3353.71|3353.71|3353.82|3353.82|3353.71|3353.71|0
1650978080000|2022-04-26 13:01:20|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|3353.37|0
1650978100000|2022-04-26 13:01:40|3353.5|3353.5|3353.5|3353.5|3353.5|3353.5|3353.5|3353.5|0
1650978110000|2022-04-26 13:01:50|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|3353.61|0
1650978120000|2022-04-26 13:02:00|3353.52|3353.52|3353.22|3353.22|3353.52|3353.52|3353.13|3353.13|0
1650978130000|2022-04-26 13:02:10|3353.04|3353.04|3352.85|3352.85|3353.04|3353.04|3352.85|3352.85|0
1650978140000|2022-04-26 13:02:20|3353.03|3353.03|3353.1|3353.1|3353.1|3353.1|3353.03|3353.03|0
1650978150000|2022-04-26 13:02:30|3353.18|3353.18|3353.18|3353.18|3353.18|3353.18|3353.18|3353.18|0
1650978160000|2022-04-26 13:02:40|3353.08|3353.08|3352.98|3352.98|3353.08|3353.08|3352.98|3352.98|0
1650978170000|2022-04-26 13:02:50|3353.05|3353.05|3353.05|3353.05|3353.05|3353.05|3353.05|3353.05|0
1650978180000|2022-04-26 13:03:00|3353.15|3353.15|3353.15|3353.15|3353.15|3353.15|3353.15|3353.15|0
1650978190000|2022-04-26 13:03:10|3353.07|3353.07|3352.9|3352.9|3353.07|3353.07|3352.9|3352.9|0
1650978200000|2022-04-26 13:03:20|3352.71|3352.71|3352.73|3352.73|3352.81|3352.81|3352.71|3352.71|0
1650978230000|2022-04-26 13:03:50|3352.39|3352.39|3352.2|3352.2|3352.39|3352.39|3352.2|3352.2|0
1650978240000|2022-04-26 13:04:00|3352.15|3352.15|3352.08|3352.08|3352.19|3352.19|3352.08|3352.08|0
1650978250000|2022-04-26 13:04:10|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|3351.75|0
1650978280000|2022-04-26 13:04:40|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|3351.96|0
1650978290000|2022-04-26 13:04:50|3351.88|3351.88|3351.59|3351.59|3351.88|3351.88|3351.59|3351.59|0
1650978300000|2022-04-26 13:05:00|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|3351.51|0
1650978310000|2022-04-26 13:05:10|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|3351.18|0
1650978330000|2022-04-26 13:05:30|3351|3351|3350.96|3350.96|3351|3351|3350.88|3350.88|0
1650978340000|2022-04-26 13:05:40|3350.93|3350.93|3350.68|3350.68|3350.93|3350.93|3350.68|3350.68|0
1650978350000|2022-04-26 13:05:50|3350.61|3350.61|3350.4|3350.4|3350.61|3350.61|3350.4|3350.4|0
1650978360000|2022-04-26 13:06:00|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|3350.33|0
1650978370000|2022-04-26 13:06:10|3350.51|3350.51|3350.58|3350.58|3350.58|3350.58|3350.51|3350.51|0
1650978380000|2022-04-26 13:06:20|3350.4|3350.4|3349.4|3349.4|3350.4|3350.4|3349.4|3349.4|0
1650978390000|2022-04-26 13:06:30|3349.32|3349.32|3349.39|3349.39|3349.39|3349.39|3349.32|3349.32|0
1650978420000|2022-04-26 13:07:00|3349.52|3349.52|3349.91|3349.91|3349.91|3349.91|3349.52|3349.52|0
1650978430000|2022-04-26 13:07:10|3349.81|3349.81|3349.7|3349.7|3349.81|3349.81|3349.7|3349.7|0
1650978440000|2022-04-26 13:07:20|3349.63|3349.63|3349.33|3349.33|3349.63|3349.63|3349.33|3349.33|0
1650978450000|2022-04-26 13:07:30|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|0
1650978460000|2022-04-26 13:07:40|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|0
1650978470000|2022-04-26 13:07:50|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|0
1650978480000|2022-04-26 13:08:00|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|0
1650978490000|2022-04-26 13:08:10|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|3349.25|0
1650978510000|2022-04-26 13:08:30|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|0
1650978520000|2022-04-26 13:08:40|3349.23|3349.23|3349.23|3349.23|3349.23|3349.23|3349.23|3349.23|0
1650978530000|2022-04-26 13:08:50|3349.43|3349.43|3349.5|3349.5|3349.5|3349.5|3349.43|3349.43|0
1650978540000|2022-04-26 13:09:00|3349.41|3349.41|3349.71|3349.71|3349.71|3349.71|3349.41|3349.41|0
1650978550000|2022-04-26 13:09:10|3349.75|3349.75|3350.67|3350.67|3350.67|3350.67|3349.75|3349.75|0
1650978560000|2022-04-26 13:09:20|3350.72|3350.72|3350.76|3350.76|3350.76|3350.76|3350.72|3350.72|0
1650978590000|2022-04-26 13:09:50|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|3350.58|0
1650978600000|2022-04-26 13:10:00|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|3350.79|0
1650978610000|2022-04-26 13:10:10|3350.58|3350.58|3350.4|3350.4|3350.58|3350.58|3350.4|3350.4|0
1650978640000|2022-04-26 13:10:40|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|0
1650978650000|2022-04-26 13:10:50|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|0
1650978660000|2022-04-26 13:11:00|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|0
1650978670000|2022-04-26 13:11:10|3349.96|3349.96|3349.88|3349.88|3349.96|3349.96|3349.88|3349.88|0
1650978760000|2022-04-26 13:12:40|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|3349.8|0
1650978820000|2022-04-26 13:13:40|3349.69|3349.69|3349.79|3349.79|3349.79|3349.79|3349.46|3349.46|0
1650978830000|2022-04-26 13:13:50|3349.75|3349.75|3349.75|3349.75|3349.75|3349.75|3349.75|3349.75|0
1650978840000|2022-04-26 13:14:00|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|3349.79|0
1650978860000|2022-04-26 13:14:20|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|3349.68|0
1650978870000|2022-04-26 13:14:30|3349.76|3349.76|3349.94|3349.94|3349.94|3349.94|3349.76|3349.76|0
1650978880000|2022-04-26 13:14:40|3350.27|3350.27|3350.27|3350.27|3350.27|3350.27|3350.27|3350.27|0
1650978890000|2022-04-26 13:14:50|3350.37|3350.37|3349.83|3349.83|3350.37|3350.37|3349.83|3349.83|0
1650978900000|2022-04-26 13:15:00|3350.37|3350.37|3349.91|3349.91|3350.37|3350.37|3349.91|3349.91|0
1650978920000|2022-04-26 13:15:20|3349.99|3349.99|3350.07|3350.07|3350.07|3350.07|3349.99|3349.99|0
1650978930000|2022-04-26 13:15:30|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|3350.17|0
1650978960000|2022-04-26 13:16:00|3350.26|3350.26|3350.18|3350.18|3350.31|3350.31|3350.18|3350.18|0
1650979010000|2022-04-26 13:16:50|3349.85|3349.85|3349.52|3349.52|3349.85|3349.85|3349.52|3349.52|0
1650979020000|2022-04-26 13:17:00|3349.44|3349.44|3349.26|3349.26|3349.44|3349.44|3349.16|3349.16|0
1650979030000|2022-04-26 13:17:10|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|3349.15|0
1650979040000|2022-04-26 13:17:20|3348.95|3348.95|3348.95|3348.95|3348.95|3348.95|3348.95|3348.95|0
1650979050000|2022-04-26 13:17:30|3348.79|3348.79|3348.79|3348.79|3348.79|3348.79|3348.79|3348.79|0
1650979070000|2022-04-26 13:17:50|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|3348.71|0
1650979080000|2022-04-26 13:18:00|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|3348.74|0
1650979090000|2022-04-26 13:18:10|3348.47|3348.47|3348.47|3348.47|3348.51|3348.51|3348.19|3348.19|0
1650979110000|2022-04-26 13:18:30|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|3348.32|0
1650979120000|2022-04-26 13:18:40|3348.25|3348.25|3348.27|3348.27|3348.27|3348.27|3348.25|3348.25|0
1650979150000|2022-04-26 13:19:10|3348.39|3348.39|3348.31|3348.31|3348.39|3348.39|3348.31|3348.31|0
1650979160000|2022-04-26 13:19:20|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|3347.98|0
1650979170000|2022-04-26 13:19:30|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650979200000|2022-04-26 13:20:00|3348.11|3348.11|3348.03|3348.03|3348.11|3348.11|3348.03|3348.03|0
1650979220000|2022-04-26 13:20:20|3347.93|3347.93|3347.86|3347.86|3347.93|3347.93|3347.86|3347.86|0
1650979240000|2022-04-26 13:20:40|3347.52|3347.52|3347.86|3347.86|3347.86|3347.86|3347.52|3347.52|0
1650979260000|2022-04-26 13:21:00|3347.7|3347.7|3347.7|3347.7|3347.7|3347.7|3347.36|3347.36|0
1650979290000|2022-04-26 13:21:30|3347.78|3347.78|3348.36|3348.36|3348.36|3348.36|3347.7|3347.7|0
1650979300000|2022-04-26 13:21:40|3348.44|3348.44|3348.44|3348.44|3348.44|3348.44|3348.44|3348.44|0
1650979310000|2022-04-26 13:21:50|3348.11|3348.11|3348.59|3348.59|3348.59|3348.59|3348.11|3348.11|0
1650979350000|2022-04-26 13:22:30|3348.38|3348.38|3348.84|3348.84|3348.84|3348.84|3348.38|3348.38|0
1650979360000|2022-04-26 13:22:40|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|0
1650979370000|2022-04-26 13:22:50|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|0
1650979380000|2022-04-26 13:23:00|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|3349.02|0
1650979410000|2022-04-26 13:23:30|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|0
1650979420000|2022-04-26 13:23:40|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|0
1650979430000|2022-04-26 13:23:50|3348.9|3348.9|3348.28|3348.28|3348.9|3348.9|3348.28|3348.28|0
1650979440000|2022-04-26 13:24:00|3348.49|3348.49|3348.67|3348.67|3348.67|3348.67|3348.47|3348.47|0
1650979470000|2022-04-26 13:24:30|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|3348.75|0
1650979480000|2022-04-26 13:24:40|3348.67|3348.67|3348.25|3348.25|3348.67|3348.67|3348.25|3348.25|0
1650979490000|2022-04-26 13:24:50|3348.43|3348.43|3348.46|3348.46|3348.46|3348.46|3348.43|3348.43|0
1650979500000|2022-04-26 13:25:00|3348.38|3348.38|3348.38|3348.38|3348.38|3348.38|3348.38|3348.38|0
1650979520000|2022-04-26 13:25:20|3348.54|3348.54|3349|3349|3349|3349|3348.46|3348.46|0
1650979530000|2022-04-26 13:25:30|3348.92|3348.92|3348.92|3348.92|3348.92|3348.92|3348.92|3348.92|0
1650979540000|2022-04-26 13:25:40|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|3348.84|0
1650979560000|2022-04-26 13:26:00|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|3348.76|0
1650979570000|2022-04-26 13:26:10|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|3348.83|0
1650979580000|2022-04-26 13:26:20|3348.73|3348.73|3348.06|3348.06|3348.73|3348.73|3348.06|3348.06|0
1650979590000|2022-04-26 13:26:30|3347.9|3347.9|3345.64|3345.64|3347.9|3347.9|3345.64|3345.64|0
1650979600000|2022-04-26 13:26:40|3344.97|3344.97|3344.86|3344.86|3344.97|3344.97|3344.86|3344.86|0
1650979610000|2022-04-26 13:26:50|3344.79|3344.79|3344.79|3344.79|3344.79|3344.79|3344.79|3344.79|0
1650979620000|2022-04-26 13:27:00|3344.95|3344.95|3345|3345|3345|3345|3344.95|3344.95|0
1650979640000|2022-04-26 13:27:20|3344.88|3344.88|3344.88|3344.88|3344.88|3344.88|3344.88|3344.88|0
1650979660000|2022-04-26 13:27:40|3344.73|3344.73|3344.39|3344.39|3344.73|3344.73|3344.39|3344.39|0
1650979670000|2022-04-26 13:27:50|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|3344.32|0
1650979680000|2022-04-26 13:28:00|3344.44|3344.44|3344.27|3344.27|3344.44|3344.44|3344.27|3344.27|0
1650979690000|2022-04-26 13:28:10|3344.08|3344.08|3344|3344|3344.08|3344.08|3344|3344|0
1650979700000|2022-04-26 13:28:20|3344.11|3344.11|3344.11|3344.11|3344.11|3344.11|3344.11|3344.11|0
1650979710000|2022-04-26 13:28:30|3344|3344|3344|3344|3344|3344|3344|3344|0
1650979730000|2022-04-26 13:28:50|3344.22|3344.22|3344.22|3344.22|3344.22|3344.22|3344.22|3344.22|0
1650979740000|2022-04-26 13:29:00|3344.07|3344.07|3344.15|3344.15|3344.15|3344.15|3344.07|3344.07|0
1650979750000|2022-04-26 13:29:10|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|3344.26|0
1650979760000|2022-04-26 13:29:20|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|3344.59|0
1650979780000|2022-04-26 13:29:40|3344.48|3344.48|3344.37|3344.37|3344.48|3344.48|3344.37|3344.37|0
1650979800000|2022-04-26 13:30:00|3344.27|3344.27|3343.87|3343.87|3344.27|3344.27|3343.87|3343.87|0
1650979810000|2022-04-26 13:30:10|3343.95|3343.95|3343.87|3343.87|3344.61|3344.61|3343.87|3343.87|0
1650979820000|2022-04-26 13:30:20|3343.76|3343.76|3343.6|3343.6|3343.76|3343.76|3342.94|3342.94|0
1650979830000|2022-04-26 13:30:30|3343.52|3343.52|3343.89|3343.89|3343.89|3343.89|3343.32|3343.32|0
1650979840000|2022-04-26 13:30:40|3343.81|3343.81|3344.02|3344.02|3344.02|3344.02|3343.81|3343.81|0
1650979850000|2022-04-26 13:30:50|3343.9|3343.9|3343.72|3343.72|3344.09|3344.09|3343.72|3343.72|0
1650979860000|2022-04-26 13:31:00|3343.8|3343.8|3343.76|3343.76|3343.8|3343.8|3343.76|3343.76|0
1650979870000|2022-04-26 13:31:10|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|3343.64|0
1650979880000|2022-04-26 13:31:20|3343.56|3343.56|3343.81|3343.81|3343.81|3343.81|3343.56|3343.56|0
1650979890000|2022-04-26 13:31:30|3343.76|3343.76|3343.52|3343.52|3343.76|3343.76|3343.52|3343.52|0
1650979910000|2022-04-26 13:31:50|3343.44|3343.44|3343.49|3343.49|3343.49|3343.49|3343.44|3343.44|0
1650979920000|2022-04-26 13:32:00|3343.31|3343.31|3343.49|3343.49|3343.49|3343.49|3343.31|3343.31|0
1650979930000|2022-04-26 13:32:10|3343.82|3343.82|3343.76|3343.76|3344|3344|3343.67|3343.67|0
1650979940000|2022-04-26 13:32:20|3343.97|3343.97|3344.5|3344.5|3344.5|3344.5|3343.97|3343.97|0
1650979950000|2022-04-26 13:32:30|3344.57|3344.57|3344.83|3344.83|3344.83|3344.83|3344.57|3344.57|0
1650979960000|2022-04-26 13:32:40|3345.06|3345.06|3345.73|3345.73|3345.73|3345.73|3345.06|3345.06|0
1650979970000|2022-04-26 13:32:50|3345.39|3345.39|3346.26|3346.26|3346.31|3346.31|3345.39|3345.39|0
1650979980000|2022-04-26 13:33:00|3346.16|3346.16|3345.63|3345.63|3346.3|3346.3|3345.63|3345.63|0
1650979990000|2022-04-26 13:33:10|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|3345.71|0
1650980000000|2022-04-26 13:33:20|3345.81|3345.81|3346.05|3346.05|3346.05|3346.05|3345.81|3345.81|0
1650980010000|2022-04-26 13:33:30|3346.26|3346.26|3345.84|3345.84|3346.26|3346.26|3345.84|3345.84|0
1650980020000|2022-04-26 13:33:40|3346|3346|3346.07|3346.07|3346.07|3346.07|3346|3346|0
1650980030000|2022-04-26 13:33:50|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|3346.15|0
1650980040000|2022-04-26 13:34:00|3346.04|3346.04|3345.97|3345.97|3346.04|3346.04|3345.97|3345.97|0
1650980050000|2022-04-26 13:34:10|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|3346.05|0
1650980060000|2022-04-26 13:34:20|3346.38|3346.38|3347.38|3347.38|3347.38|3347.38|3346.38|3346.38|0
1650980070000|2022-04-26 13:34:30|3347.05|3347.05|3347.05|3347.05|3347.05|3347.05|3347.05|3347.05|0
1650980080000|2022-04-26 13:34:40|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|3347.13|0
1650980090000|2022-04-26 13:34:50|3347.3|3347.3|3347.89|3347.89|3347.97|3347.97|3347.3|3347.3|0
1650980100000|2022-04-26 13:35:00|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|3348.07|0
1650980110000|2022-04-26 13:35:10|3348.11|3348.11|3349.64|3349.64|3349.64|3349.64|3348.11|3348.11|0
1650980120000|2022-04-26 13:35:20|3349.89|3349.89|3350.44|3350.44|3350.44|3350.44|3349.89|3349.89|0
1650980130000|2022-04-26 13:35:30|3350.6|3350.6|3351.14|3351.14|3351.14|3351.14|3350.6|3350.6|0
1650980150000|2022-04-26 13:35:50|3351.25|3351.25|3351.29|3351.29|3351.29|3351.29|3351.25|3351.25|0
1650980160000|2022-04-26 13:36:00|3351.11|3351.11|3351.03|3351.03|3351.11|3351.11|3351.03|3351.03|0
1650980170000|2022-04-26 13:36:10|3351.18|3351.18|3351.23|3351.23|3351.23|3351.23|3351.18|3351.18|0
1650980180000|2022-04-26 13:36:20|3351.27|3351.27|3350.81|3350.81|3351.27|3351.27|3350.81|3350.81|0
1650980190000|2022-04-26 13:36:30|3350.97|3350.97|3350.97|3350.97|3350.97|3350.97|3350.97|3350.97|0
1650980220000|2022-04-26 13:37:00|3351.05|3351.05|3351.4|3351.4|3351.48|3351.48|3351.05|3351.05|0
1650980230000|2022-04-26 13:37:10|3351.48|3351.48|3352.56|3352.56|3352.56|3352.56|3351.48|3351.48|0
1650980240000|2022-04-26 13:37:20|3351.89|3351.89|3351.98|3351.98|3351.98|3351.98|3351.89|3351.89|0
1650980250000|2022-04-26 13:37:30|3351.9|3351.9|3351.87|3351.87|3351.9|3351.9|3351.87|3351.87|0
1650980260000|2022-04-26 13:37:40|3351.67|3351.67|3351.75|3351.75|3351.75|3351.75|3351.67|3351.67|0
1650980290000|2022-04-26 13:38:10|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|3351.63|0
1650980310000|2022-04-26 13:38:30|3351.58|3351.58|3351.68|3351.68|3351.78|3351.78|3351.58|3351.58|0
1650980320000|2022-04-26 13:38:40|3351.89|3351.89|3351.86|3351.86|3352.09|3352.09|3351.76|3351.76|0
1650980330000|2022-04-26 13:38:50|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|3351.98|0
1650980340000|2022-04-26 13:39:00|3352|3352|3351.43|3351.43|3352|3352|3351.43|3351.43|0
1650980350000|2022-04-26 13:39:10|3351.33|3351.33|3351.49|3351.49|3351.49|3351.49|3351.33|3351.33|0
1650980360000|2022-04-26 13:39:20|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|3351.37|0
1650980370000|2022-04-26 13:39:30|3351.19|3351.19|3350.98|3350.98|3351.19|3351.19|3350.98|3350.98|0
1650980380000|2022-04-26 13:39:40|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|3350.77|0
1650980390000|2022-04-26 13:39:50|3350.44|3350.44|3349.87|3349.87|3350.44|3350.44|3349.87|3349.87|0
1650980410000|2022-04-26 13:40:10|3350.54|3350.54|3350.47|3350.47|3350.54|3350.54|3350.47|3350.47|0
1650980420000|2022-04-26 13:40:20|3350.8|3350.8|3351.39|3351.39|3351.39|3351.39|3350.39|3350.39|0
1650980430000|2022-04-26 13:40:30|3351.06|3351.06|3350.45|3350.45|3351.06|3351.06|3350.45|3350.45|0
1650980440000|2022-04-26 13:40:40|3350.37|3350.37|3350.27|3350.27|3350.37|3350.37|3350.27|3350.27|0
1650980450000|2022-04-26 13:40:50|3350.19|3350.19|3350.03|3350.03|3350.19|3350.19|3349.99|3349.99|0
1650980460000|2022-04-26 13:41:00|3350.09|3350.09|3350.35|3350.35|3350.35|3350.35|3350.09|3350.09|0
1650980470000|2022-04-26 13:41:10|3350.32|3350.32|3350.35|3350.35|3350.35|3350.35|3350.27|3350.27|0
1650980480000|2022-04-26 13:41:20|3350.56|3350.56|3350.4|3350.4|3350.56|3350.56|3350.4|3350.4|0
1650980510000|2022-04-26 13:41:50|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|3350.47|0
1650980520000|2022-04-26 13:42:00|3349.8|3349.8|3348.98|3348.98|3349.8|3349.8|3348.87|3348.87|0
1650980540000|2022-04-26 13:42:20|3349.31|3349.31|3349.39|3349.39|3349.39|3349.39|3349.31|3349.31|0
1650980560000|2022-04-26 13:42:40|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|3349.34|0
1650980570000|2022-04-26 13:42:50|3349.26|3349.26|3349.18|3349.18|3349.26|3349.26|3349.18|3349.18|0
1650980580000|2022-04-26 13:43:00|3349.11|3349.11|3349.26|3349.26|3349.26|3349.26|3349.11|3349.11|0
1650980590000|2022-04-26 13:43:10|3349.31|3349.31|3349.63|3349.63|3349.63|3349.63|3349.31|3349.31|0
1650980610000|2022-04-26 13:43:30|3349.71|3349.71|3349.71|3349.71|3349.71|3349.71|3349.71|3349.71|0
1650980620000|2022-04-26 13:43:40|3349.63|3349.63|3349.58|3349.58|3349.63|3349.63|3349.58|3349.58|0
1650980640000|2022-04-26 13:44:00|3349.66|3349.66|3350.31|3350.31|3350.31|3350.31|3349.66|3349.66|0
1650980650000|2022-04-26 13:44:10|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|3350.24|0
1650980660000|2022-04-26 13:44:20|3350.32|3350.32|3350.4|3350.4|3350.4|3350.4|3350.32|3350.32|0
1650980680000|2022-04-26 13:44:40|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|3350.32|0
1650980690000|2022-04-26 13:44:50|3350.4|3350.4|3350.4|3350.4|3350.4|3350.4|3350.4|3350.4|0
1650980700000|2022-04-26 13:45:00|3350.48|3350.48|3350.48|3350.48|3350.55|3350.55|3350.48|3350.48|0
1650980710000|2022-04-26 13:45:10|3350.68|3350.68|3350.8|3350.8|3350.88|3350.88|3350.68|3350.68|0
1650980720000|2022-04-26 13:45:20|3350.89|3350.89|3350.98|3350.98|3351.06|3351.06|3350.89|3350.89|0
1650980730000|2022-04-26 13:45:30|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|3350.88|0
1650980740000|2022-04-26 13:45:40|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|3350.78|0
1650980750000|2022-04-26 13:45:50|3350.87|3350.87|3351.08|3351.08|3351.08|3351.08|3350.87|3350.87|0
1650980760000|2022-04-26 13:46:00|3351.06|3351.06|3351.06|3351.06|3351.06|3351.06|3351.06|3351.06|0
1650980770000|2022-04-26 13:46:10|3350.96|3350.96|3350.62|3350.62|3350.96|3350.96|3350.62|3350.62|0
1650980780000|2022-04-26 13:46:20|3350.54|3350.54|3347.95|3347.95|3350.54|3350.54|3347.83|3347.83|0
1650980790000|2022-04-26 13:46:30|3348|3348|3348.37|3348.37|3348.37|3348.37|3348|3348|0
1650980800000|2022-04-26 13:46:40|3348.39|3348.39|3348.98|3348.98|3348.98|3348.98|3348.39|3348.39|0
1650980810000|2022-04-26 13:46:50|3348.9|3348.9|3348.79|3348.79|3348.9|3348.9|3348.79|3348.79|0
1650980820000|2022-04-26 13:47:00|3348.87|3348.87|3348.8|3348.8|3348.9|3348.9|3348.8|3348.8|0
1650980830000|2022-04-26 13:47:10|3348.64|3348.64|3348.64|3348.64|3348.64|3348.64|3348.64|3348.64|0
1650980840000|2022-04-26 13:47:20|3348.71|3348.71|3348.3|3348.3|3348.71|3348.71|3348.3|3348.3|0
1650980850000|2022-04-26 13:47:30|3348.23|3348.23|3348.31|3348.31|3348.31|3348.31|3348.23|3348.23|0
1650980860000|2022-04-26 13:47:40|3347.97|3347.97|3348.05|3348.05|3348.05|3348.05|3347.97|3347.97|0
1650980880000|2022-04-26 13:48:00|3348.39|3348.39|3348.77|3348.77|3348.77|3348.77|3348.39|3348.39|0
1650980890000|2022-04-26 13:48:10|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|3348.89|0
1650980900000|2022-04-26 13:48:20|3349.22|3349.22|3348.89|3348.89|3349.22|3349.22|3348.89|3348.89|0
1650980940000|2022-04-26 13:49:00|3349.22|3349.22|3349.43|3349.43|3349.43|3349.43|3349.22|3349.22|0
1650980950000|2022-04-26 13:49:10|3349.76|3349.76|3350.09|3350.09|3350.09|3350.09|3349.43|3349.43|0
1650980960000|2022-04-26 13:49:20|3350.33|3350.33|3350.25|3350.25|3350.33|3350.33|3350.25|3350.25|0
1650980970000|2022-04-26 13:49:30|3350.59|3350.59|3350.59|3350.59|3350.59|3350.59|3350.59|3350.59|0
1650980980000|2022-04-26 13:49:40|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|3350.25|0
1650980990000|2022-04-26 13:49:50|3350.09|3350.09|3349.76|3349.76|3350.09|3350.09|3349.76|3349.76|0
1650981000000|2022-04-26 13:50:00|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|0
1650981010000|2022-04-26 13:50:10|3349.94|3349.94|3349.69|3349.69|3349.94|3349.94|3349.69|3349.69|0
1650981030000|2022-04-26 13:50:30|3349.35|3349.35|3349.14|3349.14|3349.35|3349.35|3349.14|3349.14|0
1650981040000|2022-04-26 13:50:40|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3348.99|3348.99|0
1650981050000|2022-04-26 13:50:50|3349.15|3349.15|3349.23|3349.23|3349.23|3349.23|3349.15|3349.15|0
1650981060000|2022-04-26 13:51:00|3349.33|3349.33|3349.33|3349.33|3349.43|3349.43|3349.33|3349.33|0
1650981080000|2022-04-26 13:51:20|3349.43|3349.43|3349.82|3349.82|3349.82|3349.82|3349.43|3349.43|0
1650981090000|2022-04-26 13:51:30|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|3349.7|0
1650981100000|2022-04-26 13:51:40|3349.5|3349.5|3349.17|3349.17|3349.5|3349.5|3349.17|3349.17|0
1650981110000|2022-04-26 13:51:50|3349.24|3349.24|3349.57|3349.57|3349.57|3349.57|3349.24|3349.24|0
1650981120000|2022-04-26 13:52:00|3349.41|3349.41|3349.75|3349.75|3349.75|3349.75|3349.41|3349.41|0
1650981130000|2022-04-26 13:52:10|3349.67|3349.67|3349.57|3349.57|3349.67|3349.67|3349.57|3349.57|0
1650981140000|2022-04-26 13:52:20|3349.4|3349.4|3349.48|3349.48|3349.48|3349.48|3349.4|3349.4|0
1650981160000|2022-04-26 13:52:40|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|3349.56|0
1650981170000|2022-04-26 13:52:50|3349.67|3349.67|3349.67|3349.67|3350|3350|3349.33|3349.33|0
1650981200000|2022-04-26 13:53:20|3349.51|3349.51|3349.43|3349.43|3349.51|3349.51|3349.43|3349.43|0
1650981210000|2022-04-26 13:53:30|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|3349.35|0
1650981220000|2022-04-26 13:53:40|3349.28|3349.28|3349.16|3349.16|3349.28|3349.28|3349.16|3349.16|0
1650981230000|2022-04-26 13:53:50|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|3349.24|0
1650981240000|2022-04-26 13:54:00|3349.28|3349.28|3349.36|3349.36|3349.36|3349.36|3349.28|3349.28|0
1650981250000|2022-04-26 13:54:10|3349.24|3349.24|3349.55|3349.55|3349.55|3349.55|3349.24|3349.24|0
1650981260000|2022-04-26 13:54:20|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|0
1650981270000|2022-04-26 13:54:30|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|3349.86|0
1650981280000|2022-04-26 13:54:40|3349.91|3349.91|3349.91|3349.91|3349.91|3349.91|3349.91|3349.91|0
1650981300000|2022-04-26 13:55:00|3349.75|3349.75|3349.89|3349.89|3349.89|3349.89|3349.75|3349.75|0
1650981310000|2022-04-26 13:55:10|3349.91|3349.91|3350.1|3350.1|3350.1|3350.1|3349.91|3349.91|0
1650981320000|2022-04-26 13:55:20|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|3350.21|0
1650981330000|2022-04-26 13:55:30|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|3349.88|0
1650981340000|2022-04-26 13:55:40|3349.55|3349.55|3349.47|3349.47|3349.55|3349.55|3349.47|3349.47|0
1650981350000|2022-04-26 13:55:50|3349.36|3349.36|3349.03|3349.03|3349.36|3349.36|3349.03|3349.03|0
1650981360000|2022-04-26 13:56:00|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|3349.07|0
1650981370000|2022-04-26 13:56:10|3348.4|3348.4|3348.46|3348.46|3348.48|3348.48|3348.4|3348.4|0
1650981380000|2022-04-26 13:56:20|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|3348.51|0
1650981400000|2022-04-26 13:56:40|3348.55|3348.55|3348.5|3348.5|3348.55|3348.55|3348.5|3348.5|0
1650981410000|2022-04-26 13:56:50|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|0
1650981420000|2022-04-26 13:57:00|3348.25|3348.25|3347.91|3347.91|3348.25|3348.25|3347.91|3347.91|0
1650981430000|2022-04-26 13:57:10|3347.82|3347.82|3347.82|3347.82|3347.82|3347.82|3347.82|3347.82|0
1650981440000|2022-04-26 13:57:20|3347.73|3347.73|3347.77|3347.77|3347.77|3347.77|3347.73|3347.73|0
1650981450000|2022-04-26 13:57:30|3347.44|3347.44|3347.44|3347.44|3347.44|3347.44|3347.44|3347.44|0
1650981460000|2022-04-26 13:57:40|3347.52|3347.52|3348.19|3348.19|3348.19|3348.19|3347.52|3347.52|0
1650981470000|2022-04-26 13:57:50|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|3347.85|0
1650981480000|2022-04-26 13:58:00|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650981500000|2022-04-26 13:58:20|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|3348.27|0
1650981510000|2022-04-26 13:58:30|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|3348.19|0
1650981520000|2022-04-26 13:58:40|3348.1|3348.1|3348.44|3348.44|3348.44|3348.44|3348.1|3348.1|0
1650981530000|2022-04-26 13:58:50|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|3348.34|0
1650981550000|2022-04-26 13:59:10|3347.59|3347.59|3347.59|3347.59|3347.59|3347.59|3347.59|3347.59|0
1650981560000|2022-04-26 13:59:20|3348.01|3348.01|3348.5|3348.5|3348.5|3348.5|3348.01|3348.01|0
1650981580000|2022-04-26 13:59:40|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|3348.16|0
1650981590000|2022-04-26 13:59:50|3348.21|3348.21|3348.21|3348.21|3348.21|3348.21|3348.21|3348.21|0
1650981600000|2022-04-26 14:00:00|3348.29|3348.29|3348|3348|3348.29|3348.29|3348|3348|0
1650981610000|2022-04-26 14:00:10|3347.88|3347.88|3348.14|3348.14|3348.14|3348.14|3347.8|3347.8|0
1650981620000|2022-04-26 14:00:20|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|3348.47|0
1650981630000|2022-04-26 14:00:30|3349.14|3349.14|3348.47|3348.47|3349.14|3349.14|3348.47|3348.47|0
1650981640000|2022-04-26 14:00:40|3348.52|3348.52|3349.27|3349.27|3349.27|3349.27|3348.52|3348.52|0
1650981650000|2022-04-26 14:00:50|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|3349.16|0
1650981660000|2022-04-26 14:01:00|3348.82|3348.82|3348.63|3348.63|3348.82|3348.82|3348.63|3348.63|0
1650981670000|2022-04-26 14:01:10|3348.3|3348.3|3348.3|3348.3|3348.3|3348.3|3348.3|3348.3|0
1650981680000|2022-04-26 14:01:20|3348.22|3348.22|3346.74|3346.74|3348.22|3348.22|3346.74|3346.74|0
1650981700000|2022-04-26 14:01:40|3346.81|3346.81|3346.58|3346.58|3346.81|3346.81|3346.58|3346.58|0
1650981710000|2022-04-26 14:01:50|3346.68|3346.68|3346.91|3346.91|3346.91|3346.91|3346.68|3346.68|0
1650981720000|2022-04-26 14:02:00|3347.12|3347.12|3346.46|3346.46|3347.12|3347.12|3346.46|3346.46|0
1650981730000|2022-04-26 14:02:10|3346.54|3346.54|3346.66|3346.66|3346.66|3346.66|3346.54|3346.54|0
1650981740000|2022-04-26 14:02:20|3347.12|3347.12|3347.23|3347.23|3347.23|3347.23|3347.12|3347.12|0
1650981750000|2022-04-26 14:02:30|3347.9|3347.9|3347.79|3347.79|3348|3348|3347.79|3347.79|0
1650981760000|2022-04-26 14:02:40|3347.13|3347.13|3347.2|3347.2|3347.2|3347.2|3347.13|3347.13|0
1650981770000|2022-04-26 14:02:50|3347.53|3347.53|3347.87|3347.87|3347.87|3347.87|3347.53|3347.53|0
1650981780000|2022-04-26 14:03:00|3348.2|3348.2|3347.64|3347.64|3348.28|3348.28|3347.42|3347.42|0
1650981790000|2022-04-26 14:03:10|3347.56|3347.56|3347.23|3347.23|3347.56|3347.56|3347.23|3347.23|0
1650981800000|2022-04-26 14:03:20|3347.31|3347.31|3347.67|3347.67|3347.67|3347.67|3347.31|3347.31|0
1650981820000|2022-04-26 14:03:40|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|3347.71|0
1650981840000|2022-04-26 14:04:00|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|3347.78|0
1650981850000|2022-04-26 14:04:10|3347.45|3347.45|3347.01|3347.01|3347.45|3347.45|3347.01|3347.01|0
1650981860000|2022-04-26 14:04:20|3346.93|3346.93|3347.22|3347.22|3347.22|3347.22|3346.93|3346.93|0
1650981870000|2022-04-26 14:04:30|3347.01|3347.01|3347.22|3347.22|3347.22|3347.22|3347.01|3347.01|0
1650981880000|2022-04-26 14:04:40|3347.89|3347.89|3347.55|3347.55|3347.89|3347.89|3347.55|3347.55|0
1650981890000|2022-04-26 14:04:50|3347.73|3347.73|3347.69|3347.69|3347.83|3347.83|3347.69|3347.69|0
1650981900000|2022-04-26 14:05:00|3347.85|3347.85|3347.8|3347.8|3347.85|3347.85|3347.72|3347.72|0
1650981910000|2022-04-26 14:05:10|3347.95|3347.95|3348.28|3348.28|3348.28|3348.28|3347.95|3347.95|0
1650981920000|2022-04-26 14:05:20|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|3348.62|0
1650981930000|2022-04-26 14:05:30|3348.86|3348.86|3348.78|3348.78|3348.86|3348.86|3348.78|3348.78|0
1650981940000|2022-04-26 14:05:40|3348.73|3348.73|3348.32|3348.32|3348.81|3348.81|3348.32|3348.32|0
1650981970000|2022-04-26 14:06:10|3347.96|3347.96|3347.28|3347.28|3347.96|3347.96|3347.28|3347.28|0
1650981980000|2022-04-26 14:06:20|3347.17|3347.17|3347.17|3347.17|3347.17|3347.17|3347.17|3347.17|0
1650982000000|2022-04-26 14:06:40|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|3347.35|0
1650982010000|2022-04-26 14:06:50|3347.02|3347.02|3347.18|3347.18|3347.18|3347.18|3347.02|3347.02|0
1650982020000|2022-04-26 14:07:00|3347.29|3347.29|3347.57|3347.57|3347.65|3347.65|3347.29|3347.29|0
1650982030000|2022-04-26 14:07:10|3347.52|3347.52|3347.6|3347.6|3347.6|3347.6|3347.31|3347.31|0
1650982040000|2022-04-26 14:07:20|3347.48|3347.48|3347.05|3347.05|3347.48|3347.48|3347.05|3347.05|0
1650982050000|2022-04-26 14:07:30|3347.39|3347.39|3347.31|3347.31|3347.39|3347.39|3347.31|3347.31|0
1650982060000|2022-04-26 14:07:40|3347.39|3347.39|3347.39|3347.39|3347.39|3347.39|3347.39|3347.39|0
1650982070000|2022-04-26 14:07:50|3347.31|3347.31|3346.77|3346.77|3347.31|3347.31|3346.77|3346.77|0
1650982080000|2022-04-26 14:08:00|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|3346.88|0
1650982090000|2022-04-26 14:08:10|3346.8|3346.8|3346.94|3346.94|3346.94|3346.94|3346.7|3346.7|0
1650982100000|2022-04-26 14:08:20|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|3346.84|0
1650982110000|2022-04-26 14:08:30|3346.5|3346.5|3345.66|3345.66|3346.5|3346.5|3345.66|3345.66|0
1650982120000|2022-04-26 14:08:40|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|3345.74|0
1650982130000|2022-04-26 14:08:50|3345.82|3345.82|3346.23|3346.23|3346.31|3346.31|3345.82|3345.82|0
1650982140000|2022-04-26 14:09:00|3346.14|3346.14|3346.14|3346.14|3346.14|3346.14|3346.14|3346.14|0
1650982150000|2022-04-26 14:09:10|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|3345.93|0
1650982160000|2022-04-26 14:09:20|3345.6|3345.6|3345.76|3345.76|3345.76|3345.76|3345.6|3345.6|0
1650982170000|2022-04-26 14:09:30|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|3346.42|0
1650982180000|2022-04-26 14:09:40|3346.34|3346.34|3346.14|3346.14|3346.34|3346.34|3346.14|3346.14|0
1650982190000|2022-04-26 14:09:50|3345.81|3345.81|3345.94|3345.94|3346.14|3346.14|3345.81|3345.81|0
1650982200000|2022-04-26 14:10:00|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|3345.84|0
1650982210000|2022-04-26 14:10:10|3345.72|3345.72|3345.67|3345.67|3345.72|3345.72|3345.67|3345.67|0
1650982220000|2022-04-26 14:10:20|3345.34|3345.34|3344.69|3344.69|3345.34|3345.34|3344.69|3344.69|0
1650982230000|2022-04-26 14:10:30|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|3344.4|0
1650982240000|2022-04-26 14:10:40|3343.99|3343.99|3343.99|3343.99|3343.99|3343.99|3343.99|3343.99|0
1650982250000|2022-04-26 14:10:50|3343.78|3343.78|3343.76|3343.76|3343.78|3343.78|3343.76|3343.76|0
1650982260000|2022-04-26 14:11:00|3343.42|3343.42|3343.42|3343.42|3343.42|3343.42|3343.26|3343.26|0
1650982270000|2022-04-26 14:11:10|3343.51|3343.51|3344.82|3344.82|3344.82|3344.82|3343.4|3343.4|0
1650982280000|2022-04-26 14:11:20|3344.91|3344.91|3345.25|3345.25|3345.25|3345.25|3344.91|3344.91|0
1650982290000|2022-04-26 14:11:30|3345.02|3345.02|3343.99|3343.99|3345.02|3345.02|3343.99|3343.99|0
1650982310000|2022-04-26 14:11:50|3344.19|3344.19|3344.53|3344.53|3344.53|3344.53|3344.19|3344.19|0
1650982320000|2022-04-26 14:12:00|3344.4|3344.4|3344.07|3344.07|3344.4|3344.4|3344.07|3344.07|0
1650982330000|2022-04-26 14:12:10|3343.89|3343.89|3343.6|3343.6|3343.89|3343.89|3343.6|3343.6|0
1650982340000|2022-04-26 14:12:20|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|3343.49|0
1650982350000|2022-04-26 14:12:30|3343.67|3343.67|3343.04|3343.04|3343.78|3343.78|3343.04|3343.04|0
1650982370000|2022-04-26 14:12:50|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|3342.71|0
1650982380000|2022-04-26 14:13:00|3342.63|3342.63|3342.3|3342.3|3342.63|3342.63|3342.3|3342.3|0
1650982390000|2022-04-26 14:13:10|3342.13|3342.13|3341.96|3341.96|3342.13|3342.13|3341.96|3341.96|0
1650982400000|2022-04-26 14:13:20|3341.86|3341.86|3342.06|3342.06|3342.06|3342.06|3341.86|3341.86|0
1650982410000|2022-04-26 14:13:30|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|3342.17|0
1650982420000|2022-04-26 14:13:40|3342.29|3342.29|3342.29|3342.29|3342.29|3342.29|3342.29|3342.29|0
1650982430000|2022-04-26 14:13:50|3342.2|3342.2|3341.95|3341.95|3342.2|3342.2|3341.87|3341.87|0
1650982440000|2022-04-26 14:14:00|3342.05|3342.05|3342.15|3342.15|3342.15|3342.15|3342.05|3342.05|0
1650982450000|2022-04-26 14:14:10|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|3342.23|0
1650982460000|2022-04-26 14:14:20|3342.11|3342.11|3342.11|3342.11|3342.11|3342.11|3342.11|3342.11|0
1650982470000|2022-04-26 14:14:30|3342.21|3342.21|3342.09|3342.09|3342.29|3342.29|3342.09|3342.09|0
1650982480000|2022-04-26 14:14:40|3341.98|3341.98|3342.02|3342.02|3342.02|3342.02|3341.98|3341.98|0
1650982500000|2022-04-26 14:15:00|3341.86|3341.86|3341.96|3341.96|3341.96|3341.96|3341.79|3341.79|0
1650982510000|2022-04-26 14:15:10|3342.3|3342.3|3342.63|3342.63|3342.63|3342.63|3342.3|3342.3|0
1650982520000|2022-04-26 14:15:20|3342.3|3342.3|3341.37|3341.37|3342.3|3342.3|3341.37|3341.37|0
1650982540000|2022-04-26 14:15:40|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|3341.3|0
1650982550000|2022-04-26 14:15:50|3341.19|3341.19|3341.19|3341.19|3341.19|3341.19|3341.19|3341.19|0
1650982570000|2022-04-26 14:16:10|3341.29|3341.29|3341.29|3341.29|3341.29|3341.29|3341.29|3341.29|0
1650982580000|2022-04-26 14:16:20|3341.19|3341.19|3340.69|3340.69|3341.19|3341.19|3340.69|3340.69|0
1650982590000|2022-04-26 14:16:30|3340.9|3340.9|3340.94|3340.94|3340.94|3340.94|3340.9|3340.9|0
1650982600000|2022-04-26 14:16:40|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|3340.84|0
1650982610000|2022-04-26 14:16:50|3340.68|3340.68|3340.43|3340.43|3340.68|3340.68|3340.43|3340.43|0
1650982620000|2022-04-26 14:17:00|3340.35|3340.35|3340.24|3340.24|3340.35|3340.35|3340.24|3340.24|0
1650982630000|2022-04-26 14:17:10|3339.57|3339.57|3339.51|3339.51|3339.9|3339.9|3339.51|3339.51|0
1650982640000|2022-04-26 14:17:20|3339.84|3339.84|3340|3340|3340|3340|3339.84|3339.84|0
1650982650000|2022-04-26 14:17:30|3340.08|3340.08|3340.59|3340.59|3340.59|3340.59|3340.08|3340.08|0
1650982660000|2022-04-26 14:17:40|3340.51|3340.51|3340.02|3340.02|3340.51|3340.51|3340.02|3340.02|0
1650982670000|2022-04-26 14:17:50|3340.17|3340.17|3341.03|3341.03|3341.03|3341.03|3340.17|3340.17|0
1650982680000|2022-04-26 14:18:00|3340.36|3340.36|3340.36|3340.36|3340.36|3340.36|3340.36|3340.36|0
1650982700000|2022-04-26 14:18:20|3340.44|3340.44|3338.07|3338.07|3340.44|3340.44|3338.07|3338.07|0
1650982710000|2022-04-26 14:18:30|3338.03|3338.03|3338.03|3338.03|3338.03|3338.03|3338.03|3338.03|0
1650982720000|2022-04-26 14:18:40|3338.11|3338.11|3338.01|3338.01|3338.11|3338.11|3338.01|3338.01|0
1650982730000|2022-04-26 14:18:50|3337.92|3337.92|3337.92|3337.92|3337.92|3337.92|3337.92|3337.92|0
1650982750000|2022-04-26 14:19:10|3338.07|3338.07|3338.33|3338.33|3338.33|3338.33|3337.99|3337.99|0
1650982760000|2022-04-26 14:19:20|3338.53|3338.53|3338.53|3338.53|3338.53|3338.53|3338.53|3338.53|0
1650982770000|2022-04-26 14:19:30|3338.87|3338.87|3339.43|3339.43|3339.43|3339.43|3338.87|3338.87|0
1650982780000|2022-04-26 14:19:40|3339.61|3339.61|3340.55|3340.55|3340.55|3340.55|3339.61|3339.61|0
1650982790000|2022-04-26 14:19:50|3340.36|3340.36|3340.36|3340.36|3340.36|3340.36|3340.36|3340.36|0
1650982800000|2022-04-26 14:20:00|3340.7|3340.7|3339.51|3339.51|3340.7|3340.7|3339.51|3339.51|0
1650982810000|2022-04-26 14:20:10|3339.59|3339.59|3339.7|3339.7|3339.7|3339.7|3339.59|3339.59|0
1650982820000|2022-04-26 14:20:20|3339.72|3339.72|3340.17|3340.17|3340.17|3340.17|3339.72|3339.72|0
1650982830000|2022-04-26 14:20:30|3340.28|3340.28|3340.59|3340.59|3340.59|3340.59|3340.28|3340.28|0
1650982850000|2022-04-26 14:20:50|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|3340.92|0
1650982860000|2022-04-26 14:21:00|3340.59|3340.59|3339.5|3339.5|3340.59|3340.59|3339.5|3339.5|0
1650982870000|2022-04-26 14:21:10|3339.42|3339.42|3339.5|3339.5|3339.5|3339.5|3339.42|3339.42|0
1650982880000|2022-04-26 14:21:20|3339.4|3339.4|3339.4|3339.4|3339.4|3339.4|3339.4|3339.4|0
1650982890000|2022-04-26 14:21:30|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|3339.32|0
1650982900000|2022-04-26 14:21:40|3338.99|3338.99|3338.3|3338.3|3338.99|3338.99|3338.3|3338.3|0
1650982910000|2022-04-26 14:21:50|3338.48|3338.48|3337.75|3337.75|3338.48|3338.48|3337.75|3337.75|0
1650982920000|2022-04-26 14:22:00|3337.77|3337.77|3338.7|3338.7|3338.7|3338.7|3337.77|3337.77|0
1650982930000|2022-04-26 14:22:10|3338.49|3338.49|3338.49|3338.49|3338.49|3338.49|3338.49|3338.49|0
1650982940000|2022-04-26 14:22:20|3338.83|3338.83|3338.3|3338.3|3339.16|3339.16|3338.3|3338.3|0
1650982950000|2022-04-26 14:22:30|3338.22|3338.22|3337.46|3337.46|3338.22|3338.22|3337.46|3337.46|0
1650982970000|2022-04-26 14:22:50|3337.79|3337.79|3336.88|3336.88|3337.79|3337.79|3336.88|3336.88|0
1650982980000|2022-04-26 14:23:00|3336.78|3336.78|3336.77|3336.77|3336.78|3336.78|3336.44|3336.44|0
1650983000000|2022-04-26 14:23:20|3336.61|3336.61|3336.17|3336.17|3336.61|3336.61|3336.17|3336.17|0
1650983010000|2022-04-26 14:23:30|3335.98|3335.98|3336.03|3336.03|3336.17|3336.17|3335.98|3335.98|0
1650983020000|2022-04-26 14:23:40|3335.95|3335.95|3335.62|3335.62|3335.95|3335.95|3335.62|3335.62|0
1650983030000|2022-04-26 14:23:50|3335.95|3335.95|3335.83|3335.83|3335.95|3335.95|3335.83|3335.83|0
1650983040000|2022-04-26 14:24:00|3335.75|3335.75|3335.22|3335.22|3335.75|3335.75|3335.22|3335.22|0
1650983050000|2022-04-26 14:24:10|3335.55|3335.55|3335.22|3335.22|3335.55|3335.55|3335.22|3335.22|0
1650983070000|2022-04-26 14:24:30|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|3335.07|0
1650983080000|2022-04-26 14:24:40|3335.4|3335.4|3335.5|3335.5|3335.5|3335.5|3335.4|3335.4|0
1650983090000|2022-04-26 14:24:50|3335.29|3335.29|3335.01|3335.01|3335.29|3335.29|3335.01|3335.01|0
1650983100000|2022-04-26 14:25:00|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|3334.81|0
1650983110000|2022-04-26 14:25:10|3334.83|3334.83|3334.47|3334.47|3334.83|3334.83|3334.47|3334.47|0
1650983120000|2022-04-26 14:25:20|3334.58|3334.58|3334.16|3334.16|3334.58|3334.58|3334.16|3334.16|0
1650983140000|2022-04-26 14:25:40|3333.9|3333.9|3333.9|3333.9|3333.9|3333.9|3333.9|3333.9|0
1650983150000|2022-04-26 14:25:50|3333.98|3333.98|3333.98|3333.98|3333.98|3333.98|3333.98|3333.98|0
1650983160000|2022-04-26 14:26:00|3333.9|3333.9|3333.72|3333.72|3333.9|3333.9|3333.72|3333.72|0
1650983170000|2022-04-26 14:26:10|3333.6|3333.6|3333.49|3333.49|3333.6|3333.6|3333.49|3333.49|0
1650983190000|2022-04-26 14:26:30|3333.59|3333.59|3333.59|3333.59|3333.59|3333.59|3333.59|3333.59|0
1650983220000|2022-04-26 14:27:00|3333.75|3333.75|3333.42|3333.42|3333.75|3333.75|3333.42|3333.42|0
1650983230000|2022-04-26 14:27:10|3333.75|3333.75|3333.75|3333.75|3333.75|3333.75|3333.75|3333.75|0
1650983240000|2022-04-26 14:27:20|3333.91|3333.91|3334.43|3334.43|3334.43|3334.43|3333.91|3333.91|0
1650983250000|2022-04-26 14:27:30|3334.31|3334.31|3334.32|3334.32|3334.43|3334.43|3334.31|3334.31|0
1650983260000|2022-04-26 14:27:40|3334.23|3334.23|3333.72|3333.72|3334.89|3334.89|3333.72|3333.72|0
1650983280000|2022-04-26 14:28:00|3333.92|3333.92|3334.26|3334.26|3334.26|3334.26|3333.92|3333.92|0
1650983300000|2022-04-26 14:28:20|3334.59|3334.59|3334.59|3334.59|3334.59|3334.59|3334.59|3334.59|0
1650983310000|2022-04-26 14:28:30|3334.26|3334.26|3334.62|3334.62|3334.62|3334.62|3334.18|3334.18|0
1650983320000|2022-04-26 14:28:40|3334.41|3334.41|3334.32|3334.32|3334.41|3334.41|3334.32|3334.32|0
1650983330000|2022-04-26 14:28:50|3334.2|3334.2|3334.2|3334.2|3334.2|3334.2|3334.2|3334.2|0
1650983340000|2022-04-26 14:29:00|3333.63|3333.63|3333.28|3333.28|3333.63|3333.63|3333.28|3333.28|0
1650983350000|2022-04-26 14:29:10|3333.36|3333.36|3333.16|3333.16|3333.36|3333.36|3333.16|3333.16|0
1650983360000|2022-04-26 14:29:20|3332.81|3332.81|3332.89|3332.89|3332.89|3332.89|3332.81|3332.81|0
1650983370000|2022-04-26 14:29:30|3332.97|3332.97|3333.62|3333.62|3333.62|3333.62|3332.97|3332.97|0
1650983380000|2022-04-26 14:29:40|3333.73|3333.73|3334.06|3334.06|3334.06|3334.06|3333.73|3333.73|0
1650983390000|2022-04-26 14:29:50|3334.14|3334.14|3334.32|3334.32|3334.32|3334.32|3334.14|3334.14|0
1650983400000|2022-04-26 14:30:00|3334.39|3334.39|3334.84|3334.84|3334.84|3334.84|3334.39|3334.39|0
1650983410000|2022-04-26 14:30:10|3334.51|3334.51|3334.34|3334.34|3334.51|3334.51|3334.22|3334.22|0
1650983420000|2022-04-26 14:30:20|3334.22|3334.22|3334.63|3334.63|3334.63|3334.63|3334.22|3334.22|0
1650983430000|2022-04-26 14:30:30|3334.95|3334.95|3334.95|3334.95|3334.95|3334.95|3334.95|3334.95|0
1650983440000|2022-04-26 14:30:40|3334.76|3334.76|3334.76|3334.76|3334.76|3334.76|3334.76|3334.76|0
1650983460000|2022-04-26 14:31:00|3334.85|3334.85|3334.69|3334.69|3334.85|3334.85|3334.69|3334.69|0
1650983470000|2022-04-26 14:31:10|3334.61|3334.61|3334.56|3334.56|3334.61|3334.61|3334.43|3334.43|0
1650983480000|2022-04-26 14:31:20|3334.65|3334.65|3334.8|3334.8|3334.88|3334.88|3334.65|3334.65|0
1650983490000|2022-04-26 14:31:30|3335.14|3335.14|3335.02|3335.02|3335.14|3335.14|3334.8|3334.8|0
1650983500000|2022-04-26 14:31:40|3335.1|3335.1|3335.15|3335.15|3335.15|3335.15|3335.1|3335.1|0
1650983510000|2022-04-26 14:31:50|3335.2|3335.2|3335.2|3335.2|3335.2|3335.2|3335.2|3335.2|0
1650983520000|2022-04-26 14:32:00|3334.96|3334.96|3335.09|3335.09|3335.09|3335.09|3334.96|3334.96|0
1650983530000|2022-04-26 14:32:10|3335.27|3335.27|3335.27|3335.27|3335.27|3335.27|3335.27|3335.27|0
1650983540000|2022-04-26 14:32:20|3335.6|3335.6|3335.6|3335.6|3335.6|3335.6|3335.6|3335.6|0
1650983560000|2022-04-26 14:32:40|3335.94|3335.94|3335.94|3335.94|3335.94|3335.94|3335.94|3335.94|0
1650983570000|2022-04-26 14:32:50|3336.11|3336.11|3336.11|3336.11|3336.11|3336.11|3336.11|3336.11|0
1650983580000|2022-04-26 14:33:00|3336.15|3336.15|3336.26|3336.26|3336.26|3336.26|3336.15|3336.15|0
1650983590000|2022-04-26 14:33:10|3336.4|3336.4|3336.33|3336.33|3336.4|3336.4|3336.33|3336.33|0
1650983600000|2022-04-26 14:33:20|3336.44|3336.44|3335.62|3335.62|3336.44|3336.44|3335.62|3335.62|0
1650983610000|2022-04-26 14:33:30|3335.52|3335.52|3335.52|3335.52|3335.52|3335.52|3335.19|3335.19|0
1650983620000|2022-04-26 14:33:40|3335.19|3335.19|3335.26|3335.26|3335.26|3335.26|3335.19|3335.19|0
1650983630000|2022-04-26 14:33:50|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|3335.14|0
1650983650000|2022-04-26 14:34:10|3334.91|3334.91|3334.61|3334.61|3334.91|3334.91|3334.61|3334.61|0
1650983660000|2022-04-26 14:34:20|3334.08|3334.08|3331.96|3331.96|3334.08|3334.08|3331.96|3331.96|0
1650983670000|2022-04-26 14:34:30|3332.04|3332.04|3332.04|3332.04|3332.04|3332.04|3332.04|3332.04|0
1650983700000|2022-04-26 14:35:00|3331.83|3331.83|3331.65|3331.65|3331.83|3331.83|3331.65|3331.65|0
1650983710000|2022-04-26 14:35:10|3331.75|3331.75|3332.81|3332.81|3332.81|3332.81|3331.75|3331.75|0
1650983750000|2022-04-26 14:35:50|3333.15|3333.15|3332.92|3332.92|3333.15|3333.15|3332.81|3332.81|0
1650983760000|2022-04-26 14:36:00|3333|3333|3333|3333|3333|3333|3333|3333|0
1650983770000|2022-04-26 14:36:10|3333.33|3333.33|3333.1|3333.1|3333.33|3333.33|3333|3333|0
1650983780000|2022-04-26 14:36:20|3333.26|3333.26|3333.29|3333.29|3333.29|3333.29|3333.17|3333.17|0
1650983790000|2022-04-26 14:36:30|3333.37|3333.37|3333.81|3333.81|3334.14|3334.14|3333.37|3333.37|0
1650983800000|2022-04-26 14:36:40|3333.73|3333.73|3333.65|3333.65|3333.73|3333.73|3333.65|3333.65|0
1650983810000|2022-04-26 14:36:50|3333.6|3333.6|3333.46|3333.46|3333.6|3333.6|3333.46|3333.46|0
1650983820000|2022-04-26 14:37:00|3333.79|3333.79|3333.72|3333.72|3333.79|3333.79|3333.72|3333.72|0
1650983830000|2022-04-26 14:37:10|3333.79|3333.79|3333.79|3333.79|3333.79|3333.79|3333.79|3333.79|0
1650983840000|2022-04-26 14:37:20|3333.87|3333.87|3333.2|3333.2|3333.87|3333.87|3333.2|3333.2|0
1650983850000|2022-04-26 14:37:30|3333.18|3333.18|3333.13|3333.13|3333.18|3333.18|3333.13|3333.13|0
1650983870000|2022-04-26 14:37:50|3333.8|3333.8|3333.75|3333.75|3333.88|3333.88|3333.75|3333.75|0
1650983880000|2022-04-26 14:38:00|3333.65|3333.65|3333.46|3333.46|3333.65|3333.65|3333.46|3333.46|0
1650983890000|2022-04-26 14:38:10|3333.37|3333.37|3333.03|3333.03|3333.37|3333.37|3333.03|3333.03|0
1650983900000|2022-04-26 14:38:20|3333|3333|3332.25|3332.25|3333|3333|3332.25|3332.25|0
1650983910000|2022-04-26 14:38:30|3332.17|3332.17|3328.88|3328.88|3332.17|3332.17|3328.88|3328.88|0
1650983920000|2022-04-26 14:38:40|3328.77|3328.77|3327.87|3327.87|3328.77|3328.77|3327.87|3327.87|0
1650983930000|2022-04-26 14:38:50|3327.69|3327.69|3327.7|3327.7|3327.93|3327.93|3327.54|3327.54|0
1650983940000|2022-04-26 14:39:00|3327.88|3327.88|3328.69|3328.69|3328.78|3328.78|3327.88|3327.88|0
1650983950000|2022-04-26 14:39:10|3328.61|3328.61|3328.59|3328.59|3328.61|3328.61|3328.59|3328.59|0
1650983960000|2022-04-26 14:39:20|3328.66|3328.66|3328.61|3328.61|3328.66|3328.66|3328.61|3328.61|0
1650983970000|2022-04-26 14:39:30|3328.79|3328.79|3329|3329|3329|3329|3328.79|3328.79|0
1650983980000|2022-04-26 14:39:40|3328.88|3328.88|3328.35|3328.35|3328.88|3328.88|3328.35|3328.35|0
1650983990000|2022-04-26 14:39:50|3328.23|3328.23|3326.68|3326.68|3328.23|3328.23|3326.68|3326.68|0
1650984000000|2022-04-26 14:40:00|3326.6|3326.6|3326.27|3326.27|3326.6|3326.6|3326.27|3326.27|0
1650984010000|2022-04-26 14:40:10|3326.37|3326.37|3326.37|3326.37|3326.37|3326.37|3326.37|3326.37|0
1650984020000|2022-04-26 14:40:20|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|3326.3|0
1650984030000|2022-04-26 14:40:30|3326.22|3326.22|3326.32|3326.32|3326.32|3326.32|3326.22|3326.22|0
1650984040000|2022-04-26 14:40:40|3325.99|3325.99|3325.52|3325.52|3325.99|3325.99|3325.52|3325.52|0
1650984050000|2022-04-26 14:40:50|3325.43|3325.43|3325.44|3325.44|3325.52|3325.52|3325.43|3325.43|0
1650984060000|2022-04-26 14:41:00|3324.81|3324.81|3324.92|3324.92|3324.92|3324.92|3324.72|3324.72|0
1650984070000|2022-04-26 14:41:10|3324.87|3324.87|3324.66|3324.66|3324.87|3324.87|3324.66|3324.66|0
1650984080000|2022-04-26 14:41:20|3324.33|3324.33|3323.66|3323.66|3324.33|3324.33|3323.66|3323.66|0
1650984090000|2022-04-26 14:41:30|3323.7|3323.7|3323.32|3323.32|3323.7|3323.7|3323.32|3323.32|0
1650984100000|2022-04-26 14:41:40|3323.24|3323.24|3323.29|3323.29|3323.29|3323.29|3323.24|3323.24|0
1650984110000|2022-04-26 14:41:50|3323.7|3323.7|3323.7|3323.7|3323.7|3323.7|3323.37|3323.37|0
1650984120000|2022-04-26 14:42:00|3323.68|3323.68|3323.95|3323.95|3323.95|3323.95|3323.68|3323.68|0
1650984130000|2022-04-26 14:42:10|3324.03|3324.03|3325.01|3325.01|3325.01|3325.01|3324.03|3324.03|0
1650984140000|2022-04-26 14:42:20|3325.09|3325.09|3325.09|3325.09|3325.09|3325.09|3325.09|3325.09|0
1650984160000|2022-04-26 14:42:40|3324.98|3324.98|3324.98|3324.98|3324.98|3324.98|3324.98|3324.98|0
1650984170000|2022-04-26 14:42:50|3325.08|3325.08|3325.32|3325.32|3325.39|3325.39|3325.08|3325.08|0
1650984180000|2022-04-26 14:43:00|3326.32|3326.32|3325.31|3325.31|3326.32|3326.32|3325.31|3325.31|0
1650984190000|2022-04-26 14:43:10|3324.98|3324.98|3325.12|3325.12|3325.31|3325.31|3324.98|3324.98|0
1650984200000|2022-04-26 14:43:20|3324.45|3324.45|3324.92|3324.92|3324.92|3324.92|3324.45|3324.45|0
1650984210000|2022-04-26 14:43:30|3325|3325|3325.11|3325.11|3325.11|3325.11|3325|3325|0
1650984220000|2022-04-26 14:43:40|3324.9|3324.9|3325.19|3325.19|3325.19|3325.19|3324.9|3324.9|0
1650984230000|2022-04-26 14:43:50|3325.86|3325.86|3325.44|3325.44|3325.86|3325.86|3325.44|3325.44|0
1650984240000|2022-04-26 14:44:00|3325.11|3325.11|3324.63|3324.63|3325.11|3325.11|3324.63|3324.63|0
1650984250000|2022-04-26 14:44:10|3324.47|3324.47|3324.89|3324.89|3324.89|3324.89|3324.47|3324.47|0
1650984260000|2022-04-26 14:44:20|3324.78|3324.78|3324.52|3324.52|3324.78|3324.78|3324.52|3324.52|0
1650984270000|2022-04-26 14:44:30|3324.45|3324.45|3324.34|3324.34|3324.45|3324.45|3324.34|3324.34|0
1650984280000|2022-04-26 14:44:40|3324.38|3324.38|3324.88|3324.88|3324.88|3324.88|3324.38|3324.38|0
1650984300000|2022-04-26 14:45:00|3324.72|3324.72|3323.38|3323.38|3324.72|3324.72|3323.38|3323.38|0
1650984310000|2022-04-26 14:45:10|3323.72|3323.72|3324.38|3324.38|3324.38|3324.38|3323.72|3323.72|0
1650984320000|2022-04-26 14:45:20|3324.8|3324.8|3325.02|3325.02|3325.02|3325.02|3324.8|3324.8|0
1650984350000|2022-04-26 14:45:50|3325.1|3325.1|3324.86|3324.86|3325.19|3325.19|3324.78|3324.78|0
1650984360000|2022-04-26 14:46:00|3324.98|3324.98|3325.39|3325.39|3325.39|3325.39|3324.98|3324.98|0
1650984370000|2022-04-26 14:46:10|3325.34|3325.34|3325.23|3325.23|3325.34|3325.34|3325.23|3325.23|0
1650984380000|2022-04-26 14:46:20|3325.32|3325.32|3325.36|3325.36|3325.36|3325.36|3325.32|3325.32|0
1650984390000|2022-04-26 14:46:30|3325.69|3325.69|3325.74|3325.74|3325.74|3325.74|3325.69|3325.69|0
1650984400000|2022-04-26 14:46:40|3325.58|3325.58|3324.73|3324.73|3325.58|3325.58|3324.63|3324.63|0
1650984410000|2022-04-26 14:46:50|3324.66|3324.66|3324.95|3324.95|3324.95|3324.95|3324.62|3324.62|0
1650984420000|2022-04-26 14:47:00|3324.62|3324.62|3324.39|3324.39|3324.62|3324.62|3324.39|3324.39|0
1650984430000|2022-04-26 14:47:10|3324.35|3324.35|3324.35|3324.35|3324.35|3324.35|3324.35|3324.35|0
1650984470000|2022-04-26 14:47:50|3324.42|3324.42|3324.87|3324.87|3324.87|3324.87|3324.42|3324.42|0
1650984480000|2022-04-26 14:48:00|3324.98|3324.98|3325.08|3325.08|3325.29|3325.29|3324.98|3324.98|0
1650984490000|2022-04-26 14:48:10|3325.75|3325.75|3325.75|3325.75|3325.75|3325.75|3325.75|3325.75|0
1650984500000|2022-04-26 14:48:20|3325.64|3325.64|3325.3|3325.3|3325.64|3325.64|3325.3|3325.3|0
1650984510000|2022-04-26 14:48:30|3325.43|3325.43|3325.42|3325.42|3325.54|3325.54|3325.42|3325.42|0
1650984520000|2022-04-26 14:48:40|3325.3|3325.3|3325.51|3325.51|3325.51|3325.51|3325.12|3325.12|0
1650984530000|2022-04-26 14:48:50|3325.85|3325.85|3325.95|3325.95|3325.95|3325.95|3325.85|3325.85|0
1650984540000|2022-04-26 14:49:00|3326.18|3326.18|3326.18|3326.18|3326.18|3326.18|3326.18|3326.18|0
1650984550000|2022-04-26 14:49:10|3326.02|3326.02|3325.69|3325.69|3326.02|3326.02|3325.69|3325.69|0
1650984560000|2022-04-26 14:49:20|3325.78|3325.78|3325.78|3325.78|3325.78|3325.78|3325.78|3325.78|0
1650984570000|2022-04-26 14:49:30|3325.86|3325.86|3325.86|3325.86|3325.86|3325.86|3325.86|3325.86|0
1650984580000|2022-04-26 14:49:40|3326.19|3326.19|3326.19|3326.19|3326.19|3326.19|3326.19|3326.19|0
1650984590000|2022-04-26 14:49:50|3326.12|3326.12|3326.12|3326.12|3326.12|3326.12|3326.12|3326.12|0
1650984600000|2022-04-26 14:50:00|3326.2|3326.2|3326.28|3326.28|3326.28|3326.28|3326.2|3326.2|0
1650984610000|2022-04-26 14:50:10|3326.16|3326.16|3325.83|3325.83|3326.16|3326.16|3325.83|3325.83|0
1650984620000|2022-04-26 14:50:20|3326.16|3326.16|3325.83|3325.83|3326.16|3326.16|3325.83|3325.83|0
1650984630000|2022-04-26 14:50:30|3326.04|3326.04|3326.07|3326.07|3326.28|3326.28|3325.95|3325.95|0
1650984640000|2022-04-26 14:50:40|3325.98|3325.98|3325.95|3325.95|3325.98|3325.98|3325.95|3325.95|0
1650984650000|2022-04-26 14:50:50|3325.87|3325.87|3325.87|3325.87|3325.87|3325.87|3325.87|3325.87|0
1650984660000|2022-04-26 14:51:00|3325.56|3325.56|3325.53|3325.53|3325.56|3325.56|3325.53|3325.53|0
1650984670000|2022-04-26 14:51:10|3325.45|3325.45|3325.45|3325.45|3325.45|3325.45|3325.45|3325.45|0
1650984710000|2022-04-26 14:51:50|3325.78|3325.78|3325.78|3325.78|3325.78|3325.78|3325.78|3325.78|0
1650984720000|2022-04-26 14:52:00|3325.85|3325.85|3325.85|3325.85|3325.85|3325.85|3325.85|3325.85|0
1650984730000|2022-04-26 14:52:10|3325.19|3325.19|3324.85|3324.85|3325.19|3325.19|3324.85|3324.85|0
1650984750000|2022-04-26 14:52:30|3324.54|3324.54|3324.54|3324.54|3324.54|3324.54|3324.54|3324.54|0
1650984760000|2022-04-26 14:52:40|3324.86|3324.86|3324.84|3324.84|3324.96|3324.96|3324.84|3324.84|0
1650984770000|2022-04-26 14:52:50|3325.02|3325.02|3325.16|3325.16|3325.16|3325.16|3325.02|3325.02|0
1650984790000|2022-04-26 14:53:10|3325.23|3325.23|3325.23|3325.23|3325.23|3325.23|3325.23|3325.23|0
1650984810000|2022-04-26 14:53:30|3325.07|3325.07|3324.86|3324.86|3325.07|3325.07|3324.53|3324.53|0
1650984820000|2022-04-26 14:53:40|3324.75|3324.75|3324.86|3324.86|3324.86|3324.86|3324.75|3324.75|0
1650984830000|2022-04-26 14:53:50|3324.75|3324.75|3324.89|3324.89|3324.89|3324.89|3324.75|3324.75|0
1650984840000|2022-04-26 14:54:00|3324.56|3324.56|3324.12|3324.12|3324.56|3324.56|3324.12|3324.12|0
1650984850000|2022-04-26 14:54:10|3324.54|3324.54|3324.54|3324.54|3324.54|3324.54|3324.54|3324.54|0
1650984870000|2022-04-26 14:54:30|3324.81|3324.81|3325.85|3325.85|3325.85|3325.85|3324.81|3324.81|0
1650984880000|2022-04-26 14:54:40|3325.89|3325.89|3326.01|3326.01|3326.01|3326.01|3325.89|3325.89|0
1650984890000|2022-04-26 14:54:50|3325.93|3325.93|3326.05|3326.05|3326.05|3326.05|3325.93|3325.93|0
1650984900000|2022-04-26 14:55:00|3326.09|3326.09|3326.38|3326.38|3326.38|3326.38|3326.05|3326.05|0
1650984910000|2022-04-26 14:55:10|3325.72|3325.72|3326.47|3326.47|3326.47|3326.47|3325.72|3325.72|0
1650984920000|2022-04-26 14:55:20|3326.58|3326.58|3326.58|3326.58|3326.58|3326.58|3326.58|3326.58|0
1650984930000|2022-04-26 14:55:30|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|3326.91|0
1650984940000|2022-04-26 14:55:40|3327|3327|3327|3327|3327|3327|3327|3327|0
1650984960000|2022-04-26 14:56:00|3326.66|3326.66|3326.66|3326.66|3326.66|3326.66|3326.66|3326.66|0
1650984970000|2022-04-26 14:56:10|3326.73|3326.73|3326.73|3326.73|3326.73|3326.73|3326.73|3326.73|0
1650985000000|2022-04-26 14:56:40|3326.81|3326.81|3327.07|3327.07|3327.15|3327.15|3326.81|3326.81|0
1650985010000|2022-04-26 14:56:50|3327.4|3327.4|3327.6|3327.6|3327.6|3327.6|3327.4|3327.4|0
1650985030000|2022-04-26 14:57:10|3327.26|3327.26|3327.6|3327.6|3327.6|3327.6|3327.26|3327.26|0
1650985040000|2022-04-26 14:57:20|3327.57|3327.57|3327.6|3327.6|3327.6|3327.6|3327.57|3327.57|0
1650985050000|2022-04-26 14:57:30|3327.77|3327.77|3327.96|3327.96|3327.96|3327.96|3327.77|3327.77|0
1650985060000|2022-04-26 14:57:40|3328.96|3328.96|3329.25|3329.25|3329.25|3329.25|3328.96|3328.96|0
1650985070000|2022-04-26 14:57:50|3329.34|3329.34|3329.94|3329.94|3330.27|3330.27|3329.34|3329.34|0
1650985080000|2022-04-26 14:58:00|3329.98|3329.98|3330.09|3330.09|3330.09|3330.09|3329.98|3329.98|0
1650985090000|2022-04-26 14:58:10|3330.13|3330.13|3330.21|3330.21|3330.24|3330.24|3330.13|3330.13|0
1650985100000|2022-04-26 14:58:20|3330.29|3330.29|3330.12|3330.12|3330.45|3330.45|3330.12|3330.12|0
1650985110000|2022-04-26 14:58:30|3330.15|3330.15|3330.51|3330.51|3330.51|3330.51|3330.15|3330.15|0
1650985120000|2022-04-26 14:58:40|3330.58|3330.58|3330.51|3330.51|3330.58|3330.58|3330.51|3330.51|0
1650985130000|2022-04-26 14:58:50|3330.6|3330.6|3330.6|3330.6|3330.6|3330.6|3330.6|3330.6|0
1650985140000|2022-04-26 14:59:00|3330.58|3330.58|3330.54|3330.54|3330.58|3330.58|3330.54|3330.54|0
1650985150000|2022-04-26 14:59:10|3330.46|3330.46|3330.46|3330.46|3330.54|3330.54|3330.46|3330.46|0
1650985160000|2022-04-26 14:59:20|3330.79|3330.79|3330.72|3330.72|3330.79|3330.79|3330.72|3330.72|0
1650985170000|2022-04-26 14:59:30|3330.61|3330.61|3330.28|3330.28|3330.61|3330.61|3330.28|3330.28|0
1650985180000|2022-04-26 14:59:40|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|3330.61|0
1650985190000|2022-04-26 14:59:50|3330.4|3330.4|3330.28|3330.28|3330.47|3330.47|3330.28|3330.28|0
1650985200000|2022-04-26 15:00:00|3329.95|3329.95|3329.68|3329.68|3329.95|3329.95|3329.14|3329.14|0
1650985230000|2022-04-26 15:00:30|3329.55|3329.55|3329.71|3329.71|3329.71|3329.71|3329.55|3329.55|0
1650985250000|2022-04-26 15:00:50|3329.6|3329.6|3329.66|3329.66|3329.74|3329.74|3329.6|3329.6|0
1650985260000|2022-04-26 15:01:00|3329.59|3329.59|3329.59|3329.59|3329.59|3329.59|3329.59|3329.59|0
1650985270000|2022-04-26 15:01:10|3329.49|3329.49|3329.34|3329.34|3329.49|3329.49|3329.34|3329.34|0
1650985280000|2022-04-26 15:01:20|3329.18|3329.18|3329.26|3329.26|3329.26|3329.26|3329.18|3329.18|0
1650985290000|2022-04-26 15:01:30|3329.22|3329.22|3329.22|3329.22|3329.22|3329.22|3329.22|3329.22|0
1650985300000|2022-04-26 15:01:40|3329.11|3329.11|3329.11|3329.11|3329.11|3329.11|3329.11|3329.11|0
1650985320000|2022-04-26 15:02:00|3329.45|3329.45|3329.23|3329.23|3329.45|3329.45|3329.23|3329.23|0
1650985330000|2022-04-26 15:02:10|3329.15|3329.15|3329.14|3329.14|3329.19|3329.19|3329.14|3329.14|0
1650985350000|2022-04-26 15:02:30|3329.04|3329.04|3328.63|3328.63|3329.04|3329.04|3328.63|3328.63|0
1650985360000|2022-04-26 15:02:40|3328.74|3328.74|3327.89|3327.89|3328.74|3328.74|3327.89|3327.89|0
1650985370000|2022-04-26 15:02:50|3327.56|3327.56|3327.56|3327.56|3327.56|3327.56|3327.56|3327.56|0
1650985380000|2022-04-26 15:03:00|3327.22|3327.22|3326.78|3326.78|3327.22|3327.22|3326.78|3326.78|0
1650985390000|2022-04-26 15:03:10|3326.67|3326.67|3326.67|3326.67|3326.67|3326.67|3326.67|3326.67|0
1650985400000|2022-04-26 15:03:20|3326.56|3326.56|3326.56|3326.56|3326.56|3326.56|3326.56|3326.56|0
1650985410000|2022-04-26 15:03:30|3326.52|3326.52|3326.39|3326.39|3326.52|3326.52|3326.18|3326.18|0
1650985420000|2022-04-26 15:03:40|3326.35|3326.35|3324.4|3324.4|3326.35|3326.35|3324.4|3324.4|0
1650985430000|2022-04-26 15:03:50|3324.51|3324.51|3324.92|3324.92|3324.92|3324.92|3324.51|3324.51|0
1650985450000|2022-04-26 15:04:10|3324.84|3324.84|3322.48|3322.48|3324.84|3324.84|3322.32|3322.32|0
1650985460000|2022-04-26 15:04:20|3322.37|3322.37|3321.78|3321.78|3322.37|3322.37|3321.78|3321.78|0
1650985470000|2022-04-26 15:04:30|3321.62|3321.62|3321.31|3321.31|3321.62|3321.62|3321.28|3321.28|0
1650985480000|2022-04-26 15:04:40|3320.97|3320.97|3320.59|3320.59|3320.97|3320.97|3320.59|3320.59|0
1650985490000|2022-04-26 15:04:50|3320.51|3320.51|3320.47|3320.47|3320.51|3320.51|3320.47|3320.47|0
1650985500000|2022-04-26 15:05:00|3320|3320|3319.81|3319.81|3320|3320|3319.15|3319.15|0
1650985510000|2022-04-26 15:05:10|3320.34|3320.34|3320.98|3320.98|3320.98|3320.98|3320.34|3320.34|0
1650985520000|2022-04-26 15:05:20|3320.91|3320.91|3320.73|3320.73|3320.91|3320.91|3320.65|3320.65|0
1650985540000|2022-04-26 15:05:40|3319.98|3319.98|3319.63|3319.63|3319.98|3319.98|3319.59|3319.59|0
1650985550000|2022-04-26 15:05:50|3319.7|3319.7|3319.78|3319.78|3319.78|3319.78|3319.7|3319.7|0
1650985560000|2022-04-26 15:06:00|3319.67|3319.67|3319.82|3319.82|3319.82|3319.82|3319.67|3319.67|0
1650985570000|2022-04-26 15:06:10|3319.9|3319.9|3319.8|3319.8|3319.9|3319.9|3319.8|3319.8|0
1650985580000|2022-04-26 15:06:20|3319.9|3319.9|3319.98|3319.98|3320.49|3320.49|3319.9|3319.9|0
1650985590000|2022-04-26 15:06:30|3319.77|3319.77|3319.4|3319.4|3319.77|3319.77|3319.4|3319.4|0
1650985630000|2022-04-26 15:07:10|3319.29|3319.29|3319.29|3319.29|3319.29|3319.29|3319.21|3319.21|0
1650985640000|2022-04-26 15:07:20|3319.37|3319.37|3319.45|3319.45|3319.45|3319.45|3319.37|3319.37|0
1650985650000|2022-04-26 15:07:30|3319.79|3319.79|3319.68|3319.68|3319.79|3319.79|3319.68|3319.68|0
1650985660000|2022-04-26 15:07:40|3319.76|3319.76|3319.99|3319.99|3319.99|3319.99|3319.43|3319.43|0
1650985670000|2022-04-26 15:07:50|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|0
1650985680000|2022-04-26 15:08:00|3319.61|3319.61|3319.53|3319.53|3319.61|3319.61|3319.53|3319.53|0
1650985690000|2022-04-26 15:08:10|3319.63|3319.63|3319.63|3319.63|3319.63|3319.63|3319.63|3319.63|0
1650985700000|2022-04-26 15:08:20|3319.3|3319.3|3319.41|3319.41|3319.41|3319.41|3319.3|3319.3|0
1650985710000|2022-04-26 15:08:30|3319.59|3319.59|3319.92|3319.92|3319.92|3319.92|3319.59|3319.59|0
1650985720000|2022-04-26 15:08:40|3319.26|3319.26|3318.92|3318.92|3319.26|3319.26|3318.92|3318.92|0
1650985730000|2022-04-26 15:08:50|3318.85|3318.85|3318.85|3318.85|3318.85|3318.85|3318.85|3318.85|0
1650985740000|2022-04-26 15:09:00|3318.44|3318.44|3318.36|3318.36|3318.44|3318.44|3318.36|3318.36|0
1650985750000|2022-04-26 15:09:10|3318.44|3318.44|3318.36|3318.36|3318.44|3318.44|3318.36|3318.36|0
1650985760000|2022-04-26 15:09:20|3318.4|3318.4|3318.4|3318.4|3318.4|3318.4|3318.4|3318.4|0
1650985770000|2022-04-26 15:09:30|3318.44|3318.44|3318.54|3318.54|3318.54|3318.54|3318.44|3318.44|0
1650985790000|2022-04-26 15:09:50|3318.49|3318.49|3318.63|3318.63|3318.63|3318.63|3318.47|3318.47|0
1650985800000|2022-04-26 15:10:00|3318.65|3318.65|3318.86|3318.86|3319.09|3319.09|3318.65|3318.65|0
1650985830000|2022-04-26 15:10:30|3318.74|3318.74|3318.85|3318.85|3318.85|3318.85|3318.74|3318.74|0
1650985840000|2022-04-26 15:10:40|3318.81|3318.81|3318.81|3318.81|3318.81|3318.81|3318.81|3318.81|0
1650985850000|2022-04-26 15:10:50|3318.48|3318.48|3317.79|3317.79|3318.48|3318.48|3317.75|3317.75|0
1650985860000|2022-04-26 15:11:00|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|0
1650985870000|2022-04-26 15:11:10|3317.79|3317.79|3318.1|3318.1|3318.1|3318.1|3317.79|3317.79|0
1650985880000|2022-04-26 15:11:20|3318.22|3318.22|3318.22|3318.22|3318.22|3318.22|3318.22|3318.22|0
1650985920000|2022-04-26 15:12:00|3318.31|3318.31|3318.39|3318.39|3318.39|3318.39|3318.31|3318.31|0
1650985930000|2022-04-26 15:12:10|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|0
1650985940000|2022-04-26 15:12:20|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|3318.8|0
1650985950000|2022-04-26 15:12:30|3318.05|3318.05|3318.38|3318.38|3318.38|3318.38|3318.05|3318.05|0
1650985960000|2022-04-26 15:12:40|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|0
1650985970000|2022-04-26 15:12:50|3318.32|3318.32|3318.32|3318.32|3318.32|3318.32|3318.32|3318.32|0
1650985980000|2022-04-26 15:13:00|3318.16|3318.16|3318.26|3318.26|3318.26|3318.26|3318.16|3318.16|0
1650985990000|2022-04-26 15:13:10|3318.34|3318.34|3318.34|3318.34|3318.34|3318.34|3318.34|3318.34|0
1650986010000|2022-04-26 15:13:30|3318.67|3318.67|3319|3319|3319|3319|3318.67|3318.67|0
1650986020000|2022-04-26 15:13:40|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|3319.24|0
1650986030000|2022-04-26 15:13:50|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|3319.32|0
1650986040000|2022-04-26 15:14:00|3319.53|3319.53|3319.62|3319.62|3319.75|3319.75|3319.53|3319.53|0
1650986060000|2022-04-26 15:14:20|3319.54|3319.54|3319.62|3319.62|3319.62|3319.62|3319.54|3319.54|0
1650986090000|2022-04-26 15:14:50|3319.72|3319.72|3319.72|3319.72|3319.72|3319.72|3319.72|3319.72|0
1650986100000|2022-04-26 15:15:00|3319.64|3319.64|3318.69|3318.69|3319.64|3319.64|3318.69|3318.69|0
1650986120000|2022-04-26 15:15:20|3318.77|3318.77|3318.3|3318.3|3318.84|3318.84|3318.3|3318.3|0
1650986130000|2022-04-26 15:15:30|3318.38|3318.38|3318.1|3318.1|3318.38|3318.38|3318.1|3318.1|0
1650986140000|2022-04-26 15:15:40|3318.2|3318.2|3317.98|3317.98|3318.2|3318.2|3317.98|3317.98|0
1650986150000|2022-04-26 15:15:50|3317.9|3317.9|3317.49|3317.49|3317.9|3317.9|3317.49|3317.49|0
1650986160000|2022-04-26 15:16:00|3317.28|3317.28|3317.55|3317.55|3317.62|3317.62|3317.28|3317.28|0
1650986170000|2022-04-26 15:16:10|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|0
1650986180000|2022-04-26 15:16:20|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|0
1650986190000|2022-04-26 15:16:30|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|0
1650986200000|2022-04-26 15:16:40|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|0
1650986210000|2022-04-26 15:16:50|3318.31|3318.31|3318.18|3318.18|3318.39|3318.39|3318.18|3318.18|0
1650986230000|2022-04-26 15:17:10|3318.51|3318.51|3318.14|3318.14|3318.51|3318.51|3318.14|3318.14|0
1650986240000|2022-04-26 15:17:20|3318.06|3318.06|3318.14|3318.14|3318.14|3318.14|3318.06|3318.06|0
1650986260000|2022-04-26 15:17:40|3318.06|3318.06|3317.87|3317.87|3318.06|3318.06|3317.87|3317.87|0
1650986270000|2022-04-26 15:17:50|3317.97|3317.97|3317.97|3317.97|3317.97|3317.97|3317.97|3317.97|0
1650986280000|2022-04-26 15:18:00|3318.05|3318.05|3318.09|3318.09|3318.09|3318.09|3318.05|3318.05|0
1650986290000|2022-04-26 15:18:10|3318.42|3318.42|3318.42|3318.42|3318.42|3318.42|3318.42|3318.42|0
1650986300000|2022-04-26 15:18:20|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|0
1650986310000|2022-04-26 15:18:30|3318.4|3318.4|3318.17|3318.17|3318.4|3318.4|3318.06|3318.06|0
1650986320000|2022-04-26 15:18:40|3318.5|3318.5|3318.42|3318.42|3318.5|3318.5|3318.42|3318.42|0
1650986330000|2022-04-26 15:18:50|3318.33|3318.33|3317.99|3317.99|3318.33|3318.33|3317.99|3317.99|0
1650986340000|2022-04-26 15:19:00|3318.12|3318.12|3317.7|3317.7|3318.12|3318.12|3317.7|3317.7|0
1650986350000|2022-04-26 15:19:10|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|0
1650986370000|2022-04-26 15:19:30|3317.47|3317.47|3317.8|3317.8|3317.8|3317.8|3317.47|3317.47|0
1650986380000|2022-04-26 15:19:40|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|3317.64|0
1650986390000|2022-04-26 15:19:50|3317.57|3317.57|3317.49|3317.49|3317.57|3317.57|3317.49|3317.49|0
1650986400000|2022-04-26 15:20:00|3317.36|3317.36|3317.18|3317.18|3317.4|3317.4|3317.18|3317.18|0
1650986410000|2022-04-26 15:20:10|3317.14|3317.14|3317.18|3317.18|3317.18|3317.18|3317.14|3317.14|0
1650986430000|2022-04-26 15:20:30|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|0
1650986440000|2022-04-26 15:20:40|3317.26|3317.26|3317.03|3317.03|3317.26|3317.26|3317.03|3317.03|0
1650986450000|2022-04-26 15:20:50|3317.11|3317.11|3317.11|3317.11|3317.11|3317.11|3317.11|3317.11|0
1650986460000|2022-04-26 15:21:00|3316.99|3316.99|3317.2|3317.2|3317.53|3317.53|3316.99|3316.99|0
1650986470000|2022-04-26 15:21:10|3317.27|3317.27|3317.27|3317.27|3317.27|3317.27|3317.27|3317.27|0
1650986480000|2022-04-26 15:21:20|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|0
1650986490000|2022-04-26 15:21:30|3317.52|3317.52|3317.41|3317.41|3317.52|3317.52|3317.41|3317.41|0
1650986500000|2022-04-26 15:21:40|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|0
1650986510000|2022-04-26 15:21:50|3316.99|3316.99|3316.88|3316.88|3316.99|3316.99|3316.88|3316.88|0
1650986520000|2022-04-26 15:22:00|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|0
1650986530000|2022-04-26 15:22:10|3317.13|3317.13|3316.69|3316.69|3317.13|3317.13|3316.69|3316.69|0
1650986540000|2022-04-26 15:22:20|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|0
1650986550000|2022-04-26 15:22:30|3316.83|3316.83|3316.91|3316.91|3316.91|3316.91|3316.83|3316.83|0
1650986560000|2022-04-26 15:22:40|3316.83|3316.83|3316.83|3316.83|3316.83|3316.83|3316.83|3316.83|0
1650986570000|2022-04-26 15:22:50|3316.93|3316.93|3317.11|3317.11|3317.11|3317.11|3316.93|3316.93|0
1650986580000|2022-04-26 15:23:00|3317.14|3317.14|3317.24|3317.24|3317.24|3317.24|3317.14|3317.14|0
1650986590000|2022-04-26 15:23:10|3317.35|3317.35|3317.53|3317.53|3317.53|3317.53|3317.35|3317.35|0
1650986600000|2022-04-26 15:23:20|3317.69|3317.69|3317.34|3317.34|3317.69|3317.69|3317.27|3317.27|0
1650986610000|2022-04-26 15:23:30|3317.68|3317.68|3317.34|3317.34|3317.68|3317.68|3317.34|3317.34|0
1650986620000|2022-04-26 15:23:40|3317.23|3317.23|3317.15|3317.15|3317.23|3317.23|3317.15|3317.15|0
1650986640000|2022-04-26 15:24:00|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|0
1650986660000|2022-04-26 15:24:20|3316.96|3316.96|3316.86|3316.86|3316.96|3316.96|3316.86|3316.86|0
1650986670000|2022-04-26 15:24:30|3316.78|3316.78|3316.45|3316.45|3316.78|3316.78|3316.37|3316.37|0
1650986680000|2022-04-26 15:24:40|3316.36|3316.36|3315.69|3315.69|3316.36|3316.36|3315.69|3315.69|0
1650986690000|2022-04-26 15:24:50|3315.58|3315.58|3315.4|3315.4|3315.58|3315.58|3315.4|3315.4|0
1650986700000|2022-04-26 15:25:00|3315.35|3315.35|3314.62|3314.62|3315.35|3315.35|3314.29|3314.29|0
1650986710000|2022-04-26 15:25:10|3314.54|3314.54|3313.77|3313.77|3314.54|3314.54|3313.77|3313.77|0
1650986720000|2022-04-26 15:25:20|3313.69|3313.69|3313.51|3313.51|3313.69|3313.69|3313.51|3313.51|0
1650986730000|2022-04-26 15:25:30|3313.59|3313.59|3313.69|3313.69|3313.69|3313.69|3313.59|3313.59|0
1650986750000|2022-04-26 15:25:50|3314.02|3314.02|3314.34|3314.34|3314.44|3314.44|3314.02|3314.02|0
1650986760000|2022-04-26 15:26:00|3314.42|3314.42|3314.76|3314.76|3315.17|3315.17|3314.38|3314.38|0
1650986780000|2022-04-26 15:26:20|3314.69|3314.69|3314.8|3314.8|3314.8|3314.8|3314.69|3314.69|0
1650986800000|2022-04-26 15:26:40|3314.76|3314.76|3314.43|3314.43|3314.76|3314.76|3314.35|3314.35|0
1650986810000|2022-04-26 15:26:50|3314.32|3314.32|3313.98|3313.98|3314.32|3314.32|3313.65|3313.65|0
1650986820000|2022-04-26 15:27:00|3313.96|3313.96|3314.49|3314.49|3314.49|3314.49|3313.88|3313.88|0
1650986830000|2022-04-26 15:27:10|3314.16|3314.16|3314.17|3314.17|3314.17|3314.17|3314.09|3314.09|0
1650986840000|2022-04-26 15:27:20|3314.83|3314.83|3315.05|3315.05|3315.17|3315.17|3314.83|3314.83|0
1650986860000|2022-04-26 15:27:40|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|0
1650986870000|2022-04-26 15:27:50|3315.32|3315.32|3315.27|3315.27|3315.36|3315.36|3315.27|3315.27|0
1650986880000|2022-04-26 15:28:00|3315.1|3315.1|3314.97|3314.97|3315.12|3315.12|3314.97|3314.97|0
1650986890000|2022-04-26 15:28:10|3315.04|3315.04|3315.04|3315.04|3315.04|3315.04|3315.04|3315.04|0
1650986900000|2022-04-26 15:28:20|3314.85|3314.85|3314.78|3314.78|3314.85|3314.85|3314.78|3314.78|0
1650986910000|2022-04-26 15:28:30|3314.68|3314.68|3314.24|3314.24|3314.68|3314.68|3314.24|3314.24|0
1650986920000|2022-04-26 15:28:40|3314.16|3314.16|3314.73|3314.73|3314.96|3314.96|3314.16|3314.16|0
1650986930000|2022-04-26 15:28:50|3314.39|3314.39|3314.23|3314.23|3314.39|3314.39|3314.19|3314.19|0
1650986940000|2022-04-26 15:29:00|3314.34|3314.34|3314.85|3314.85|3314.85|3314.85|3314.34|3314.34|0
1650986950000|2022-04-26 15:29:10|3314.52|3314.52|3314.44|3314.44|3314.52|3314.52|3314.44|3314.44|0
1650986960000|2022-04-26 15:29:20|3314.52|3314.52|3314.37|3314.37|3314.52|3314.52|3314.37|3314.37|0
1650986970000|2022-04-26 15:29:30|3314.28|3314.28|3314.54|3314.54|3314.54|3314.54|3314.28|3314.28|0
1650986980000|2022-04-26 15:29:40|3314.62|3314.62|3314.75|3314.75|3315.11|3315.11|3314.51|3314.51|0
1650986990000|2022-04-26 15:29:50|3314.64|3314.64|3314.78|3314.78|3314.79|3314.79|3314.3|3314.3|0
1651043700000|2022-04-27 07:15:00|3292.5|3292.5|3292.59|3292.59|3292.59|3292.59|3292.17|3292.17|0
1651043710000|2022-04-27 07:15:10|3292.69|3292.69|3293.14|3293.14|3293.14|3293.14|3292.69|3292.69|0
1651043720000|2022-04-27 07:15:20|3293.06|3293.06|3293.06|3293.06|3293.06|3293.06|3293.06|3293.06|0
1651043730000|2022-04-27 07:15:30|3292.98|3292.98|3293.62|3293.62|3293.62|3293.62|3292.66|3292.66|0
1651043740000|2022-04-27 07:15:40|3292.82|3292.82|3291.67|3291.67|3292.82|3292.82|3291.67|3291.67|0
1651043750000|2022-04-27 07:15:50|3291.91|3291.91|3291.26|3291.26|3291.91|3291.91|3291.26|3291.26|0
1651043760000|2022-04-27 07:16:00|3291.22|3291.22|3292.04|3292.04|3292.04|3292.04|3291.22|3291.22|0
1651043770000|2022-04-27 07:16:10|3292.2|3292.2|3292.38|3292.38|3292.43|3292.43|3292.2|3292.2|0
1651043780000|2022-04-27 07:16:20|3292.43|3292.43|3292.43|3292.43|3292.43|3292.43|3292.43|3292.43|0
1651043790000|2022-04-27 07:16:30|3292.51|3292.51|3292.51|3292.51|3292.51|3292.51|3292.51|3292.51|0
1651043800000|2022-04-27 07:16:40|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|3292.58|0
1651043810000|2022-04-27 07:16:50|3292.67|3292.67|3293.33|3293.33|3293.33|3293.33|3292.67|3292.67|0
1651043820000|2022-04-27 07:17:00|3293.2|3293.2|3293.09|3293.09|3293.2|3293.2|3293.09|3293.09|0
1651043830000|2022-04-27 07:17:10|3292.76|3292.76|3292.68|3292.68|3292.76|3292.76|3292.68|3292.68|0
1651043840000|2022-04-27 07:17:20|3292.76|3292.76|3292.6|3292.6|3292.76|3292.76|3292.6|3292.6|0
1651043850000|2022-04-27 07:17:30|3292.27|3292.27|3292|3292|3292.27|3292.27|3292|3292|0
1651043880000|2022-04-27 07:18:00|3292.08|3292.08|3292.08|3292.08|3292.08|3292.08|3292.08|3292.08|0
1651043890000|2022-04-27 07:18:10|3292.16|3292.16|3293.15|3293.15|3293.15|3293.15|3292.16|3292.16|0
1651043900000|2022-04-27 07:18:20|3292.99|3292.99|3293.35|3293.35|3293.35|3293.35|3292.99|3292.99|0
1651043910000|2022-04-27 07:18:30|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|3293.11|0
1651043920000|2022-04-27 07:18:40|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|0
1651043930000|2022-04-27 07:18:50|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|3292.87|0
1651043940000|2022-04-27 07:19:00|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|3292.95|0
1651043950000|2022-04-27 07:19:10|3293.16|3293.16|3293.16|3293.16|3293.16|3293.16|3293.16|3293.16|0
1651043970000|2022-04-27 07:19:30|3293.01|3293.01|3291.66|3291.66|3293.01|3293.01|3291.23|3291.23|0
1651043980000|2022-04-27 07:19:40|3291.45|3291.45|3293.04|3293.04|3293.04|3293.04|3291.45|3291.45|0
1651043990000|2022-04-27 07:19:50|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|0
1651044000000|2022-04-27 07:20:00|3293.29|3293.29|3292.99|3292.99|3293.33|3293.33|3292.99|3292.99|0
1651044010000|2022-04-27 07:20:10|3293.22|3293.22|3293.73|3293.73|3293.73|3293.73|3293.22|3293.22|0
1651044020000|2022-04-27 07:20:20|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|3293.42|0
1651044030000|2022-04-27 07:20:30|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|3293.63|0
1651044050000|2022-04-27 07:20:50|3293.47|3293.47|3292.93|3292.93|3293.47|3293.47|3292.93|3292.93|0
1651044060000|2022-04-27 07:21:00|3292.72|3292.72|3293.35|3293.35|3293.35|3293.35|3292.24|3292.24|0
1651044070000|2022-04-27 07:21:10|3293.54|3293.54|3293.59|3293.59|3293.59|3293.59|3293.54|3293.54|0
1651044080000|2022-04-27 07:21:20|3293.38|3293.38|3293.48|3293.48|3293.48|3293.48|3293.38|3293.38|0
1651044090000|2022-04-27 07:21:30|3293.38|3293.38|3292.95|3292.95|3293.38|3293.38|3292.95|3292.95|0
1651044100000|2022-04-27 07:21:40|3292.91|3292.91|3292.91|3292.91|3292.91|3292.91|3292.91|3292.91|0
1651044110000|2022-04-27 07:21:50|3292.03|3292.03|3291.92|3291.92|3292.03|3292.03|3291.92|3291.92|0
1651044120000|2022-04-27 07:22:00|3291.6|3291.6|3291.56|3291.56|3291.6|3291.6|3291.35|3291.35|0
1651044150000|2022-04-27 07:22:30|3291.15|3291.15|3291.32|3291.32|3291.32|3291.32|3291.15|3291.15|0
1651044160000|2022-04-27 07:22:40|3291.4|3291.4|3291.56|3291.56|3291.64|3291.64|3291.4|3291.4|0
1651044190000|2022-04-27 07:23:10|3291.23|3291.23|3291.15|3291.15|3291.23|3291.23|3291.15|3291.15|0
1651044210000|2022-04-27 07:23:30|3291.24|3291.24|3290.75|3290.75|3291.24|3291.24|3290.75|3290.75|0
1651044220000|2022-04-27 07:23:40|3290.57|3290.57|3291|3291|3291.24|3291.24|3290.57|3290.57|0
1651044240000|2022-04-27 07:24:00|3291.04|3291.04|3291.28|3291.28|3291.28|3291.28|3291.04|3291.04|0
1651044250000|2022-04-27 07:24:10|3290.87|3290.87|3291.02|3291.02|3291.23|3291.23|3290.87|3290.87|0
1651044260000|2022-04-27 07:24:20|3290.69|3290.69|3290.62|3290.62|3290.69|3290.69|3290.62|3290.62|0
1651044280000|2022-04-27 07:24:40|3290.71|3290.71|3290.13|3290.13|3290.92|3290.92|3290.13|3290.13|0
1651044300000|2022-04-27 07:25:00|3289.93|3289.93|3289.71|3289.71|3289.93|3289.93|3289.71|3289.71|0
1651044310000|2022-04-27 07:25:10|3289.82|3289.82|3290.06|3290.06|3290.06|3290.06|3289.82|3289.82|0
1651044320000|2022-04-27 07:25:20|3290.16|3290.16|3289.92|3289.92|3290.16|3290.16|3289.92|3289.92|0
1651044330000|2022-04-27 07:25:30|3289.84|3289.84|3288.48|3288.48|3289.95|3289.95|3288.48|3288.48|0
1651044340000|2022-04-27 07:25:40|3288.53|3288.53|3288.3|3288.3|3288.53|3288.53|3288.3|3288.3|0
1651044350000|2022-04-27 07:25:50|3288.19|3288.19|3288.19|3288.19|3288.3|3288.3|3288.19|3288.19|0
1651044370000|2022-04-27 07:26:10|3288.3|3288.3|3288.2|3288.2|3288.3|3288.3|3288.04|3288.04|0
1651044390000|2022-04-27 07:26:30|3288.12|3288.12|3287.86|3287.86|3288.12|3288.12|3287.76|3287.76|0
1651044400000|2022-04-27 07:26:40|3287.77|3287.77|3287.67|3287.67|3287.77|3287.77|3287.67|3287.67|0
1651044410000|2022-04-27 07:26:50|3287.34|3287.34|3287.34|3287.34|3287.34|3287.34|3287.34|3287.34|0
1651044420000|2022-04-27 07:27:00|3287.13|3287.13|3284.16|3284.16|3287.54|3287.54|3284.16|3284.16|0
1651044430000|2022-04-27 07:27:10|3284.09|3284.09|3283.43|3283.43|3284.09|3284.09|3283.43|3283.43|0
1651044450000|2022-04-27 07:27:30|3283.35|3283.35|3283.35|3283.35|3283.35|3283.35|3283.35|3283.35|0
1651044460000|2022-04-27 07:27:40|3283.03|3283.03|3282.62|3282.62|3283.03|3283.03|3282.62|3282.62|0
1651044470000|2022-04-27 07:27:50|3282.53|3282.53|3282.7|3282.7|3282.7|3282.7|3282.53|3282.53|0
1651044480000|2022-04-27 07:28:00|3282.36|3282.36|3281.77|3281.77|3282.36|3282.36|3281.77|3281.77|0
1651044490000|2022-04-27 07:28:10|3281.58|3281.58|3280.4|3280.4|3281.58|3281.58|3280.4|3280.4|0
1651044510000|2022-04-27 07:28:30|3280.5|3280.5|3279.83|3279.83|3280.5|3280.5|3279.83|3279.83|0
1651044520000|2022-04-27 07:28:40|3279.99|3279.99|3279.38|3279.38|3279.99|3279.99|3279.38|3279.38|0
1651044540000|2022-04-27 07:29:00|3279.14|3279.14|3279.29|3279.29|3279.29|3279.29|3279.14|3279.14|0
1651044550000|2022-04-27 07:29:10|3279.25|3279.25|3279.59|3279.59|3280.25|3280.25|3279.25|3279.25|0
1651044570000|2022-04-27 07:29:30|3279.36|3279.36|3278.64|3278.64|3279.36|3279.36|3278.56|3278.56|0
1651044580000|2022-04-27 07:29:40|3278.28|3278.28|3278.45|3278.45|3278.61|3278.61|3278.04|3278.04|0
1651044590000|2022-04-27 07:29:50|3278.36|3278.36|3278.19|3278.19|3278.85|3278.85|3278.19|3278.19|0
1651044600000|2022-04-27 07:30:00|3277.97|3277.97|3277.13|3277.13|3277.97|3277.97|3277.13|3277.13|0
1651044610000|2022-04-27 07:30:10|3277.36|3277.36|3278.08|3278.08|3278.08|3278.08|3277.36|3277.36|0
1651044620000|2022-04-27 07:30:20|3278.42|3278.42|3278.19|3278.19|3278.42|3278.42|3278.19|3278.19|0
1651044630000|2022-04-27 07:30:30|3277.97|3277.97|3278.28|3278.28|3278.28|3278.28|3277.97|3277.97|0
1651044640000|2022-04-27 07:30:40|3278.39|3278.39|3279.41|3279.41|3279.41|3279.41|3278.39|3278.39|0
1651044650000|2022-04-27 07:30:50|3279.62|3279.62|3279.27|3279.27|3279.62|3279.62|3279.27|3279.27|0
1651044660000|2022-04-27 07:31:00|3278.93|3278.93|3278.83|3278.83|3279.03|3279.03|3278.83|3278.83|0
1651044670000|2022-04-27 07:31:10|3278.79|3278.79|3278.79|3278.79|3278.83|3278.83|3278.79|3278.79|0
1651044680000|2022-04-27 07:31:20|3278.89|3278.89|3278.89|3278.89|3278.89|3278.89|3278.89|3278.89|0
1651044690000|2022-04-27 07:31:30|3279.22|3279.22|3278.22|3278.22|3279.22|3279.22|3278.22|3278.22|0
1651044720000|2022-04-27 07:32:00|3278.13|3278.13|3278.2|3278.2|3278.2|3278.2|3277.54|3277.54|0
1651044730000|2022-04-27 07:32:10|3278.63|3278.63|3278.59|3278.59|3278.63|3278.63|3278.59|3278.59|0
1651044740000|2022-04-27 07:32:20|3279|3279|3280.98|3280.98|3280.98|3280.98|3279|3279|0
1651044750000|2022-04-27 07:32:30|3281.14|3281.14|3280.7|3280.7|3281.14|3281.14|3280.7|3280.7|0
1651044770000|2022-04-27 07:32:50|3280.89|3280.89|3280.89|3280.89|3280.89|3280.89|3280.89|3280.89|0
1651044780000|2022-04-27 07:33:00|3280.81|3280.81|3281.09|3281.09|3281.32|3281.32|3280.58|3280.58|0
1651044800000|2022-04-27 07:33:20|3281.25|3281.25|3281.59|3281.59|3281.92|3281.92|3281.25|3281.25|0
1651044810000|2022-04-27 07:33:30|3281.51|3281.51|3281.51|3281.51|3281.51|3281.51|3281.51|3281.51|0
1651044820000|2022-04-27 07:33:40|3281.84|3281.84|3281.55|3281.55|3281.84|3281.84|3281.55|3281.55|0
1651044830000|2022-04-27 07:33:50|3281.53|3281.53|3281.86|3281.86|3281.86|3281.86|3281.53|3281.53|0
1651044840000|2022-04-27 07:34:00|3281.53|3281.53|3281.72|3281.72|3281.72|3281.72|3281.48|3281.48|0
1651044850000|2022-04-27 07:34:10|3281.61|3281.61|3281.19|3281.19|3281.61|3281.61|3281.08|3281.08|0
1651044860000|2022-04-27 07:34:20|3281.27|3281.27|3281.6|3281.6|3281.6|3281.6|3281.27|3281.27|0
1651044870000|2022-04-27 07:34:30|3281.49|3281.49|3281.49|3281.49|3281.49|3281.49|3281.49|3281.49|0
1651044880000|2022-04-27 07:34:40|3281.61|3281.61|3281.72|3281.72|3281.72|3281.72|3281.61|3281.61|0
1651044890000|2022-04-27 07:34:50|3281.79|3281.79|3282.03|3282.03|3282.03|3282.03|3281.79|3281.79|0
1651044910000|2022-04-27 07:35:10|3282.34|3282.34|3282.34|3282.34|3282.34|3282.34|3282.34|3282.34|0
1651044930000|2022-04-27 07:35:30|3282.23|3282.23|3281.58|3281.58|3282.23|3282.23|3281.58|3281.58|0
1651044940000|2022-04-27 07:35:40|3281.37|3281.37|3281.37|3281.37|3281.37|3281.37|3281.37|3281.37|0
1651044950000|2022-04-27 07:35:50|3281.48|3281.48|3281.56|3281.56|3281.56|3281.56|3281.48|3281.48|0
1651044960000|2022-04-27 07:36:00|3281.42|3281.42|3281.42|3281.42|3281.42|3281.42|3281.42|3281.42|0
1651044970000|2022-04-27 07:36:10|3282.08|3282.08|3282.08|3282.08|3282.08|3282.08|3282.08|3282.08|0
1651044980000|2022-04-27 07:36:20|3282.55|3282.55|3282.78|3282.78|3283.01|3283.01|3282.55|3282.55|0
1651044990000|2022-04-27 07:36:30|3282.66|3282.66|3282.85|3282.85|3283.76|3283.76|3282.66|3282.66|0
1651045000000|2022-04-27 07:36:40|3282.93|3282.93|3282.51|3282.51|3282.93|3282.93|3282.51|3282.51|0
1651045010000|2022-04-27 07:36:50|3282.43|3282.43|3282.59|3282.59|3282.59|3282.59|3282.43|3282.43|0
1651045020000|2022-04-27 07:37:00|3282.67|3282.67|3282.68|3282.68|3282.76|3282.76|3282.67|3282.67|0
1651045030000|2022-04-27 07:37:10|3282.76|3282.76|3282.94|3282.94|3282.94|3282.94|3282.76|3282.76|0
1651045040000|2022-04-27 07:37:20|3283.02|3283.02|3283.02|3283.02|3283.02|3283.02|3283.02|3283.02|0
1651045050000|2022-04-27 07:37:30|3283.14|3283.14|3283.43|3283.43|3283.43|3283.43|3283.14|3283.14|0
1651045070000|2022-04-27 07:37:50|3283.35|3283.35|3283.18|3283.18|3283.35|3283.35|3283.02|3283.02|0
1651045080000|2022-04-27 07:38:00|3283.25|3283.25|3282.9|3282.9|3283.25|3283.25|3282.9|3282.9|0
1651045090000|2022-04-27 07:38:10|3282.29|3282.29|3282.28|3282.28|3282.29|3282.29|3281.99|3281.99|0
1651045100000|2022-04-27 07:38:20|3282.62|3282.62|3281.76|3281.76|3282.62|3282.62|3281.76|3281.76|0
1651045110000|2022-04-27 07:38:30|3281.53|3281.53|3281.53|3281.53|3281.53|3281.53|3281.53|3281.53|0
1651045130000|2022-04-27 07:38:50|3281.77|3281.77|3281.88|3281.88|3281.88|3281.88|3281.77|3281.77|0
1651045140000|2022-04-27 07:39:00|3281.21|3281.21|3282.03|3282.03|3282.03|3282.03|3281.05|3281.05|0
1651045160000|2022-04-27 07:39:20|3282.16|3282.16|3282.39|3282.39|3282.73|3282.73|3282.16|3282.16|0
1651045170000|2022-04-27 07:39:30|3282.46|3282.46|3282.46|3282.46|3282.46|3282.46|3282.46|3282.46|0
1651045190000|2022-04-27 07:39:50|3282.36|3282.36|3282.36|3282.36|3282.36|3282.36|3282.36|3282.36|0
1651045200000|2022-04-27 07:40:00|3282.2|3282.2|3282.53|3282.53|3282.53|3282.53|3282.2|3282.2|0
1651045210000|2022-04-27 07:40:10|3282.68|3282.68|3282.68|3282.68|3282.68|3282.68|3282.68|3282.68|0
1651045230000|2022-04-27 07:40:30|3282.35|3282.35|3282.35|3282.35|3282.35|3282.35|3282.35|3282.35|0
1651045250000|2022-04-27 07:40:50|3282.66|3282.66|3282.66|3282.66|3282.66|3282.66|3282.66|3282.66|0
1651045260000|2022-04-27 07:41:00|3282.88|3282.88|3283.02|3283.02|3283.1|3283.1|3282.88|3282.88|0
1651045270000|2022-04-27 07:41:10|3282.92|3282.92|3283.36|3283.36|3283.36|3283.36|3282.92|3282.92|0
1651045280000|2022-04-27 07:41:20|3283.45|3283.45|3283.36|3283.36|3283.45|3283.45|3283.36|3283.36|0
1651045290000|2022-04-27 07:41:30|3283.56|3283.56|3283.64|3283.64|3283.64|3283.64|3283.56|3283.56|0
1651045300000|2022-04-27 07:41:40|3283.72|3283.72|3283.72|3283.72|3283.72|3283.72|3283.72|3283.72|0
1651045310000|2022-04-27 07:41:50|3283.65|3283.65|3283.31|3283.31|3283.65|3283.65|3283.31|3283.31|0
1651045320000|2022-04-27 07:42:00|3283.42|3283.42|3283.42|3283.42|3283.42|3283.42|3283.42|3283.42|0
1651045330000|2022-04-27 07:42:10|3283.5|3283.5|3285.45|3285.45|3285.45|3285.45|3283.5|3283.5|0
1651045340000|2022-04-27 07:42:20|3285.62|3285.62|3285.86|3285.86|3285.86|3285.86|3285.62|3285.62|0
1651045350000|2022-04-27 07:42:30|3285.94|3285.94|3286.04|3286.04|3286.04|3286.04|3285.94|3285.94|0
1651045370000|2022-04-27 07:42:50|3286.25|3286.25|3287.94|3287.94|3287.94|3287.94|3286.25|3286.25|0
1651045380000|2022-04-27 07:43:00|3287.84|3287.84|3287.51|3287.51|3287.84|3287.84|3287.51|3287.51|0
1651045410000|2022-04-27 07:43:30|3287.82|3287.82|3287.93|3287.93|3287.93|3287.93|3287.82|3287.82|0
1651045420000|2022-04-27 07:43:40|3288.26|3288.26|3288.24|3288.24|3288.47|3288.47|3288.24|3288.24|0
1651045430000|2022-04-27 07:43:50|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|3288.35|0
1651045450000|2022-04-27 07:44:10|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|3288.43|0
1651045460000|2022-04-27 07:44:20|3288.64|3288.64|3288.64|3288.64|3288.64|3288.64|3288.64|3288.64|0
1651045470000|2022-04-27 07:44:30|3288.53|3288.53|3287.71|3287.71|3288.53|3288.53|3287.71|3287.71|0
1651045480000|2022-04-27 07:44:40|3287.81|3287.81|3287.81|3287.81|3287.81|3287.81|3287.81|3287.81|0
1651045490000|2022-04-27 07:44:50|3287.86|3287.86|3287.63|3287.63|3287.86|3287.86|3287.47|3287.47|0
1651045500000|2022-04-27 07:45:00|3287.71|3287.71|3287.63|3287.63|3287.71|3287.71|3287.63|3287.63|0
1651045520000|2022-04-27 07:45:20|3287.67|3287.67|3287.76|3287.76|3287.76|3287.76|3287.67|3287.67|0
1651045550000|2022-04-27 07:45:50|3287.84|3287.84|3287.84|3287.84|3287.84|3287.84|3287.84|3287.84|0
1651045560000|2022-04-27 07:46:00|3288.15|3288.15|3287.62|3287.62|3288.15|3288.15|3287.62|3287.62|0
1651045580000|2022-04-27 07:46:20|3287.87|3287.87|3288.07|3288.07|3288.07|3288.07|3287.62|3287.62|0
1651045590000|2022-04-27 07:46:30|3288.11|3288.11|3288.11|3288.11|3288.11|3288.11|3288.11|3288.11|0
1651045620000|2022-04-27 07:47:00|3288.34|3288.34|3288.11|3288.11|3288.34|3288.34|3287.95|3287.95|0
1651045650000|2022-04-27 07:47:30|3287.94|3287.94|3287.94|3287.94|3287.94|3287.94|3287.94|3287.94|0
1651045670000|2022-04-27 07:47:50|3288.02|3288.02|3287.94|3287.94|3288.02|3288.02|3287.94|3287.94|0
1651045680000|2022-04-27 07:48:00|3287.88|3287.88|3287.78|3287.78|3287.88|3287.88|3287.7|3287.7|0
1651045700000|2022-04-27 07:48:20|3287.82|3287.82|3287.82|3287.82|3287.82|3287.82|3287.82|3287.82|0
1651045710000|2022-04-27 07:48:30|3288.13|3288.13|3288.78|3288.78|3288.78|3288.78|3288.13|3288.13|0
1651045720000|2022-04-27 07:48:40|3288.99|3288.99|3288.46|3288.46|3288.99|3288.99|3288.46|3288.46|0
1651045730000|2022-04-27 07:48:50|3288.62|3288.62|3289.07|3289.07|3289.07|3289.07|3288.62|3288.62|0
1651045740000|2022-04-27 07:49:00|3289.18|3289.18|3289.5|3289.5|3289.5|3289.5|3289.18|3289.18|0
1651045750000|2022-04-27 07:49:10|3289.6|3289.6|3289.6|3289.6|3289.6|3289.6|3289.52|3289.52|0
1651045790000|2022-04-27 07:49:50|3290.27|3290.27|3290.59|3290.59|3290.59|3290.59|3290.27|3290.27|0
1651045810000|2022-04-27 07:50:10|3290.7|3290.7|3290.62|3290.62|3290.7|3290.7|3290.62|3290.62|0
1651045820000|2022-04-27 07:50:20|3290.72|3290.72|3290.91|3290.91|3290.91|3290.91|3290.72|3290.72|0
1651045830000|2022-04-27 07:50:30|3291.1|3291.1|3291.1|3291.1|3291.1|3291.1|3291.1|3291.1|0
1651045840000|2022-04-27 07:50:40|3290.94|3290.94|3290.86|3290.86|3290.94|3290.94|3290.86|3290.86|0
1651045850000|2022-04-27 07:50:50|3291.04|3291.04|3291.74|3291.74|3291.74|3291.74|3291.04|3291.04|0
1651045860000|2022-04-27 07:51:00|3291.82|3291.82|3292.01|3292.01|3292.01|3292.01|3291.82|3291.82|0
1651045870000|2022-04-27 07:51:10|3291.92|3291.92|3291.78|3291.78|3291.96|3291.96|3291.78|3291.78|0
1651045880000|2022-04-27 07:51:20|3291.73|3291.73|3292.02|3292.02|3292.02|3292.02|3291.73|3291.73|0
1651045890000|2022-04-27 07:51:30|3292.09|3292.09|3292|3292|3292.16|3292.16|3292|3292|0
1651045900000|2022-04-27 07:51:40|3292.08|3292.08|3294.24|3294.24|3294.24|3294.24|3292.08|3292.08|0
1651045910000|2022-04-27 07:51:50|3294.28|3294.28|3295.1|3295.1|3295.31|3295.31|3294.28|3294.28|0
1651045920000|2022-04-27 07:52:00|3295.18|3295.18|3295.35|3295.35|3295.5|3295.5|3295.18|3295.18|0
1651045930000|2022-04-27 07:52:10|3295.43|3295.43|3295.23|3295.23|3295.43|3295.43|3295.1|3295.1|0
1651045940000|2022-04-27 07:52:20|3295.67|3295.67|3295.67|3295.67|3295.67|3295.67|3295.67|3295.67|0
1651045950000|2022-04-27 07:52:30|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|3295.58|0
1651045960000|2022-04-27 07:52:40|3295.68|3295.68|3295.59|3295.59|3295.84|3295.84|3295.59|3295.59|0
1651045980000|2022-04-27 07:53:00|3295.66|3295.66|3297.86|3297.86|3297.86|3297.86|3295.66|3295.66|0
1651045990000|2022-04-27 07:53:10|3298.27|3298.27|3299.05|3299.05|3299.05|3299.05|3298.18|3298.18|0
1651046000000|2022-04-27 07:53:20|3299.25|3299.25|3299.17|3299.17|3299.25|3299.25|3299.17|3299.17|0
1651046010000|2022-04-27 07:53:30|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|0
1651046020000|2022-04-27 07:53:40|3299.32|3299.32|3299.11|3299.11|3299.32|3299.32|3299.11|3299.11|0
1651046030000|2022-04-27 07:53:50|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|0
1651046050000|2022-04-27 07:54:10|3299.06|3299.06|3299.29|3299.29|3299.29|3299.29|3299.06|3299.06|0
1651046060000|2022-04-27 07:54:20|3299.39|3299.39|3299.44|3299.44|3299.44|3299.44|3299.39|3299.39|0
1651046090000|2022-04-27 07:54:50|3299.64|3299.64|3299.8|3299.8|3299.8|3299.8|3299.64|3299.64|0
1651046100000|2022-04-27 07:55:00|3299.96|3299.96|3299.96|3299.96|3299.96|3299.96|3299.96|3299.96|0
1651046120000|2022-04-27 07:55:20|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|0
1651046160000|2022-04-27 07:56:00|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|0
1651046170000|2022-04-27 07:56:10|3300.35|3300.35|3300.35|3300.35|3300.35|3300.35|3300.35|3300.35|0
1651046180000|2022-04-27 07:56:20|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|3300.25|0
1651046200000|2022-04-27 07:56:40|3300.27|3300.27|3300.27|3300.27|3300.27|3300.27|3300.27|3300.27|0
1651046220000|2022-04-27 07:57:00|3300.46|3300.46|3300.78|3300.78|3300.78|3300.78|3300.46|3300.46|0
1651046230000|2022-04-27 07:57:10|3300.59|3300.59|3300.83|3300.83|3300.83|3300.83|3300.5|3300.5|0
1651046240000|2022-04-27 07:57:20|3300.75|3300.75|3300.75|3300.75|3300.75|3300.75|3300.75|3300.75|0
1651046260000|2022-04-27 07:57:40|3300.91|3300.91|3301.13|3301.13|3301.13|3301.13|3300.91|3300.91|0
1651046280000|2022-04-27 07:58:00|3301.34|3301.34|3301.34|3301.34|3301.34|3301.34|3301.34|3301.34|0
1651046320000|2022-04-27 07:58:40|3301.57|3301.57|3301.9|3301.9|3302.24|3302.24|3301.57|3301.57|0
1651046340000|2022-04-27 07:59:00|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|3301.68|0
1651046370000|2022-04-27 07:59:30|3302.01|3302.01|3302.44|3302.44|3302.44|3302.44|3302.01|3302.01|0
1651046380000|2022-04-27 07:59:40|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|3302.23|0
1651046390000|2022-04-27 07:59:50|3302.16|3302.16|3302.38|3302.38|3302.42|3302.42|3302.16|3302.16|0
1651046400000|2022-04-27 08:00:00|3302.66|3302.66|3302.66|3302.66|3302.76|3302.76|3302.66|3302.66|0
1651046410000|2022-04-27 08:00:10|3302.33|3302.33|3301.52|3301.52|3302.33|3302.33|3301.2|3301.2|0
1651046420000|2022-04-27 08:00:20|3301.36|3301.36|3301.29|3301.29|3301.36|3301.36|3301.29|3301.29|0
1651046440000|2022-04-27 08:00:40|3300.85|3300.85|3300.77|3300.77|3300.85|3300.85|3300.77|3300.77|0
1651046450000|2022-04-27 08:00:50|3300.87|3300.87|3300.87|3300.87|3300.87|3300.87|3300.87|3300.87|0
1651046460000|2022-04-27 08:01:00|3301.11|3301.11|3301.33|3301.33|3301.45|3301.45|3301.11|3301.11|0
1651046490000|2022-04-27 08:01:30|3301.17|3301.17|3301.17|3301.17|3301.17|3301.17|3301.17|3301.17|0
1651046500000|2022-04-27 08:01:40|3301.09|3301.09|3301.09|3301.09|3301.09|3301.09|3301.09|3301.09|0
1651046510000|2022-04-27 08:01:50|3301.43|3301.43|3301.43|3301.43|3301.43|3301.43|3301.43|3301.43|0
1651046530000|2022-04-27 08:02:10|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|0
1651046540000|2022-04-27 08:02:20|3301.4|3301.4|3301.4|3301.4|3301.4|3301.4|3301.4|3301.4|0
1651046550000|2022-04-27 08:02:30|3301.56|3301.56|3301.33|3301.33|3301.56|3301.56|3301.33|3301.33|0
1651046560000|2022-04-27 08:02:40|3301.61|3301.61|3301.61|3301.61|3301.61|3301.61|3301.61|3301.61|0
1651046570000|2022-04-27 08:02:50|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|3301.57|0
1651046580000|2022-04-27 08:03:00|3301.31|3301.31|3300.27|3300.27|3301.31|3301.31|3300.11|3300.11|0
1651046590000|2022-04-27 08:03:10|3300.19|3300.19|3300.19|3300.19|3300.19|3300.19|3300.19|3300.19|0
1651046600000|2022-04-27 08:03:20|3299.7|3299.7|3299.48|3299.48|3299.7|3299.7|3299.48|3299.48|0
1651046610000|2022-04-27 08:03:30|3299.4|3299.4|3299.65|3299.65|3299.65|3299.65|3299.4|3299.4|0
1651046630000|2022-04-27 08:03:50|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|0
1651046640000|2022-04-27 08:04:00|3299.29|3299.29|3298.96|3298.96|3299.29|3299.29|3298.96|3298.96|0
1651046650000|2022-04-27 08:04:10|3298.8|3298.8|3298.58|3298.58|3298.8|3298.8|3298.58|3298.58|0
1651046670000|2022-04-27 08:04:30|3298.51|3298.51|3298.51|3298.51|3298.51|3298.51|3298.51|3298.51|0
1651046690000|2022-04-27 08:04:50|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|3298.17|0
1651046700000|2022-04-27 08:05:00|3298.51|3298.51|3298.51|3298.51|3298.51|3298.51|3298.51|3298.51|0
1651046710000|2022-04-27 08:05:10|3298.3|3298.3|3296.97|3296.97|3298.3|3298.3|3296.97|3296.97|0
1651046720000|2022-04-27 08:05:20|3297.18|3297.18|3297.18|3297.18|3297.18|3297.18|3297.1|3297.1|0
1651046740000|2022-04-27 08:05:40|3297.39|3297.39|3297.39|3297.39|3297.39|3297.39|3297.39|3297.39|0
1651046750000|2022-04-27 08:05:50|3297.49|3297.49|3297.49|3297.49|3297.49|3297.49|3297.49|3297.49|0
1651046760000|2022-04-27 08:06:00|3297.52|3297.52|3297.64|3297.64|3297.64|3297.64|3297.52|3297.52|0
1651046770000|2022-04-27 08:06:10|3297.96|3297.96|3297.92|3297.92|3297.96|3297.96|3297.92|3297.92|0
1651046780000|2022-04-27 08:06:20|3297.84|3297.84|3297.84|3297.84|3297.84|3297.84|3297.84|3297.84|0
1651046790000|2022-04-27 08:06:30|3298.51|3298.51|3298.9|3298.9|3298.9|3298.9|3298.47|3298.47|0
1651046800000|2022-04-27 08:06:40|3299.11|3299.11|3299.11|3299.11|3299.11|3299.11|3299.11|3299.11|0
1651046850000|2022-04-27 08:07:30|3299.01|3299.01|3298.89|3298.89|3299.01|3299.01|3298.89|3298.89|0
1651046860000|2022-04-27 08:07:40|3299|3299|3299|3299|3299|3299|3299|3299|0
1651046880000|2022-04-27 08:08:00|3299.16|3299.16|3299.16|3299.16|3299.16|3299.16|3299.16|3299.16|0
1651046890000|2022-04-27 08:08:10|3299.26|3299.26|3298.71|3298.71|3299.26|3299.26|3298.71|3298.71|0
1651046940000|2022-04-27 08:09:00|3298.75|3298.75|3298.75|3298.75|3298.75|3298.75|3298.75|3298.75|0
1651046950000|2022-04-27 08:09:10|3298.64|3298.64|3298.71|3298.71|3298.71|3298.71|3298.64|3298.64|0
1651046960000|2022-04-27 08:09:20|3298.61|3298.61|3298.57|3298.57|3298.61|3298.61|3298.57|3298.57|0
1651046980000|2022-04-27 08:09:40|3298.9|3298.9|3298.9|3298.9|3298.9|3298.9|3298.57|3298.57|0
1651047000000|2022-04-27 08:10:00|3298.83|3298.83|3298.79|3298.79|3298.86|3298.86|3298.79|3298.79|0
1651047010000|2022-04-27 08:10:10|3298.81|3298.81|3298.81|3298.81|3298.81|3298.81|3298.81|3298.81|0
1651047030000|2022-04-27 08:10:30|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|3298.71|0
1651047040000|2022-04-27 08:10:40|3298.79|3298.79|3298.63|3298.63|3298.79|3298.79|3298.63|3298.63|0
1651047070000|2022-04-27 08:11:10|3298.71|3298.71|3299.96|3299.96|3300.04|3300.04|3298.71|3298.71|0
1651047080000|2022-04-27 08:11:20|3299.81|3299.81|3299.74|3299.74|3299.81|3299.81|3299.74|3299.74|0
1651047090000|2022-04-27 08:11:30|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|0
1651047100000|2022-04-27 08:11:40|3299.48|3299.48|3299.4|3299.4|3299.68|3299.68|3299.4|3299.4|0
1651047110000|2022-04-27 08:11:50|3299.32|3299.32|3299.4|3299.4|3299.4|3299.4|3299.32|3299.32|0
1651047120000|2022-04-27 08:12:00|3299.36|3299.36|3299.36|3299.36|3299.36|3299.36|3299.36|3299.36|0
1651047130000|2022-04-27 08:12:10|3299.25|3299.25|3299.25|3299.25|3299.25|3299.25|3299.25|3299.25|0
1651047150000|2022-04-27 08:12:30|3299.43|3299.43|3299.43|3299.43|3299.53|3299.53|3299.43|3299.43|0
1651047170000|2022-04-27 08:12:50|3299.35|3299.35|3299.35|3299.35|3299.35|3299.35|3299.35|3299.35|0
1651047180000|2022-04-27 08:13:00|3299.27|3299.27|3299.35|3299.35|3299.35|3299.35|3299.27|3299.27|0
1651047200000|2022-04-27 08:13:20|3300.02|3300.02|3299.91|3299.91|3300.02|3300.02|3299.91|3299.91|0
1651047240000|2022-04-27 08:14:00|3300.58|3300.58|3300.84|3300.84|3300.84|3300.84|3300.58|3300.58|0
1651047250000|2022-04-27 08:14:10|3300.95|3300.95|3301.06|3301.06|3301.06|3301.06|3300.95|3300.95|0
1651047260000|2022-04-27 08:14:20|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|3301.13|0
1651047270000|2022-04-27 08:14:30|3301.21|3301.21|3302.17|3302.17|3302.17|3302.17|3301.21|3301.21|0
1651047280000|2022-04-27 08:14:40|3302.09|3302.09|3302.09|3302.09|3302.2|3302.2|3302.09|3302.09|0
1651047290000|2022-04-27 08:14:50|3302.49|3302.49|3302.99|3302.99|3303.11|3303.11|3302.49|3302.49|0
1651047300000|2022-04-27 08:15:00|3303.03|3303.03|3303.03|3303.03|3303.03|3303.03|3303.03|3303.03|0
1651047310000|2022-04-27 08:15:10|3303.65|3303.65|3304.6|3304.6|3304.76|3304.76|3303.65|3303.65|0
1651047330000|2022-04-27 08:15:30|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|0
1651047360000|2022-04-27 08:16:00|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|0
1651047370000|2022-04-27 08:16:10|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|0
1651047400000|2022-04-27 08:16:40|3305.86|3305.86|3305.75|3305.75|3305.86|3305.86|3305.75|3305.75|0
1651047430000|2022-04-27 08:17:10|3305.91|3305.91|3305.98|3305.98|3305.98|3305.98|3305.91|3305.91|0
1651047480000|2022-04-27 08:18:00|3305.82|3305.82|3305.93|3305.93|3305.93|3305.93|3305.82|3305.82|0
1651047490000|2022-04-27 08:18:10|3306.15|3306.15|3306.26|3306.26|3306.26|3306.26|3306.15|3306.15|0
1651047500000|2022-04-27 08:18:20|3305.93|3305.93|3305.57|3305.57|3305.93|3305.93|3305.46|3305.46|0
1651047510000|2022-04-27 08:18:30|3305.61|3305.61|3305.77|3305.77|3305.77|3305.77|3305.61|3305.61|0
1651047540000|2022-04-27 08:19:00|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|0
1651047580000|2022-04-27 08:19:40|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|0
1651047590000|2022-04-27 08:19:50|3306.33|3306.33|3306.22|3306.22|3306.33|3306.33|3306.22|3306.22|0
1651047600000|2022-04-27 08:20:00|3306.08|3306.08|3305.8|3305.8|3306.08|3306.08|3305.8|3305.8|0
1651047610000|2022-04-27 08:20:10|3305.9|3305.9|3305.79|3305.79|3305.9|3305.9|3305.79|3305.79|0
1651047630000|2022-04-27 08:20:30|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|0
1651047640000|2022-04-27 08:20:40|3305.37|3305.37|3304.72|3304.72|3305.37|3305.37|3304.72|3304.72|0
1651047650000|2022-04-27 08:20:50|3304.61|3304.61|3305.16|3305.16|3305.16|3305.16|3304.45|3304.45|0
1651047670000|2022-04-27 08:21:10|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|0
1651047690000|2022-04-27 08:21:30|3304.93|3304.93|3304.7|3304.7|3304.93|3304.93|3304.7|3304.7|0
1651047720000|2022-04-27 08:22:00|3304.81|3304.81|3304.7|3304.7|3304.81|3304.81|3304.7|3304.7|0
1651047750000|2022-04-27 08:22:30|3305.37|3305.37|3305.37|3305.37|3305.37|3305.37|3305.37|3305.37|0
1651047760000|2022-04-27 08:22:40|3305.47|3305.47|3305.86|3305.86|3305.86|3305.86|3305.47|3305.47|0
1651047790000|2022-04-27 08:23:10|3306.26|3306.26|3306.41|3306.41|3306.41|3306.41|3306.26|3306.26|0
1651047810000|2022-04-27 08:23:30|3306.5|3306.5|3308|3308|3308|3308|3306.5|3306.5|0
1651047840000|2022-04-27 08:24:00|3307.9|3307.9|3307.8|3307.8|3307.9|3307.9|3307.8|3307.8|0
1651047850000|2022-04-27 08:24:10|3307.75|3307.75|3307.63|3307.63|3307.75|3307.75|3307.63|3307.63|0
1651047860000|2022-04-27 08:24:20|3307.67|3307.67|3307.59|3307.59|3307.67|3307.67|3307.59|3307.59|0
1651047870000|2022-04-27 08:24:30|3307.26|3307.26|3306.65|3306.65|3307.26|3307.26|3306.65|3306.65|0
1651047880000|2022-04-27 08:24:40|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|0
1651047890000|2022-04-27 08:24:50|3306.57|3306.57|3306.54|3306.54|3306.57|3306.57|3306.54|3306.54|0
1651047920000|2022-04-27 08:25:20|3306.42|3306.42|3306.24|3306.24|3306.42|3306.42|3306.24|3306.24|0
1651047930000|2022-04-27 08:25:30|3306|3306|3304.85|3304.85|3306|3306|3304.85|3304.85|0
1651047950000|2022-04-27 08:25:50|3304.65|3304.65|3304.24|3304.24|3304.65|3304.65|3304.24|3304.24|0
1651047960000|2022-04-27 08:26:00|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|0
1651048000000|2022-04-27 08:26:40|3304.37|3304.37|3304.37|3304.37|3304.37|3304.37|3304.37|3304.37|0
1651048020000|2022-04-27 08:27:00|3304.3|3304.3|3304.3|3304.3|3304.3|3304.3|3304.3|3304.3|0
1651048040000|2022-04-27 08:27:20|3303.63|3303.63|3303.63|3303.63|3303.63|3303.63|3303.63|3303.63|0
1651048070000|2022-04-27 08:27:50|3303.32|3303.32|3303.16|3303.16|3303.32|3303.32|3303.16|3303.16|0
1651048080000|2022-04-27 08:28:00|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|0
1651048110000|2022-04-27 08:28:30|3302.9|3302.9|3302.9|3302.9|3302.9|3302.9|3302.9|3302.9|0
1651048120000|2022-04-27 08:28:40|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|0
1651048130000|2022-04-27 08:28:50|3303.98|3303.98|3304.24|3304.24|3304.24|3304.24|3303.98|3303.98|0
1651048140000|2022-04-27 08:29:00|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|0
1651048150000|2022-04-27 08:29:10|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|0
1651048160000|2022-04-27 08:29:20|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|0
1651048180000|2022-04-27 08:29:40|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|0
1651048200000|2022-04-27 08:30:00|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|0
1651048210000|2022-04-27 08:30:10|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|0
1651048230000|2022-04-27 08:30:30|3304.19|3304.19|3303.97|3303.97|3304.19|3304.19|3303.9|3303.9|0
1651048260000|2022-04-27 08:31:00|3303.84|3303.84|3304.05|3304.05|3304.05|3304.05|3303.84|3303.84|0
1651048280000|2022-04-27 08:31:20|3304.15|3304.15|3304.23|3304.23|3304.23|3304.23|3304.15|3304.15|0
1651048300000|2022-04-27 08:31:40|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|0
1651048310000|2022-04-27 08:31:50|3304.3|3304.3|3304.23|3304.23|3304.3|3304.3|3304.23|3304.23|0
1651048320000|2022-04-27 08:32:00|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|0
1651048400000|2022-04-27 08:33:20|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|0
1651048420000|2022-04-27 08:33:40|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|0
1651048450000|2022-04-27 08:34:10|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|0
1651048490000|2022-04-27 08:34:50|3304.43|3304.43|3304.34|3304.34|3304.43|3304.43|3304.34|3304.34|0
1651048500000|2022-04-27 08:35:00|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|0
1651048510000|2022-04-27 08:35:10|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|0
1651048560000|2022-04-27 08:36:00|3304.58|3304.58|3304.58|3304.58|3304.58|3304.58|3304.58|3304.58|0
1651048570000|2022-04-27 08:36:10|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|0
1651048580000|2022-04-27 08:36:20|3304.99|3304.99|3304.66|3304.66|3304.99|3304.99|3304.66|3304.66|0
1651048590000|2022-04-27 08:36:30|3304.84|3304.84|3304.68|3304.68|3304.84|3304.84|3304.68|3304.68|0
1651048610000|2022-04-27 08:36:50|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|0
1651048620000|2022-04-27 08:37:00|3304.53|3304.53|3304.25|3304.25|3304.53|3304.53|3304.17|3304.17|0
1651048630000|2022-04-27 08:37:10|3304.04|3304.04|3304.04|3304.04|3304.04|3304.04|3304.04|3304.04|0
1651048640000|2022-04-27 08:37:20|3303.94|3303.94|3304.04|3304.04|3304.04|3304.04|3303.94|3303.94|0
1651048650000|2022-04-27 08:37:30|3304.15|3304.15|3304.22|3304.22|3304.22|3304.22|3304.15|3304.15|0
1651048660000|2022-04-27 08:37:40|3303.89|3303.89|3303.89|3303.89|3304.22|3304.22|3303.89|3303.89|0
1651048690000|2022-04-27 08:38:10|3303.71|3303.71|3303.02|3303.02|3303.71|3303.71|3303.02|3303.02|0
1651048700000|2022-04-27 08:38:20|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|0
1651048710000|2022-04-27 08:38:30|3303.21|3303.21|3303.21|3303.21|3303.21|3303.21|3303.21|3303.21|0
1651048750000|2022-04-27 08:39:10|3303.41|3303.41|3303.65|3303.65|3303.65|3303.65|3303.41|3303.41|0
1651048760000|2022-04-27 08:39:20|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|0
1651048770000|2022-04-27 08:39:30|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|0
1651048780000|2022-04-27 08:39:40|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|0
1651048870000|2022-04-27 08:41:10|3303.73|3303.73|3304.07|3304.07|3304.07|3304.07|3303.73|3303.73|0
1651048900000|2022-04-27 08:41:40|3303.84|3303.84|3304.07|3304.07|3304.07|3304.07|3303.84|3303.84|0
1651048930000|2022-04-27 08:42:10|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|0
1651048950000|2022-04-27 08:42:30|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|0
1651048960000|2022-04-27 08:42:40|3303.67|3303.67|3303.67|3303.67|3303.67|3303.67|3303.67|3303.67|0
1651048970000|2022-04-27 08:42:50|3303.45|3303.45|3303.56|3303.56|3303.56|3303.56|3303.45|3303.45|0
1651048980000|2022-04-27 08:43:00|3303.32|3303.32|3303.32|3303.32|3303.32|3303.32|3303.32|3303.32|0
1651048990000|2022-04-27 08:43:10|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|0
1651049000000|2022-04-27 08:43:20|3303.71|3303.71|3303.71|3303.71|3303.71|3303.71|3303.71|3303.71|0
1651049010000|2022-04-27 08:43:30|3303.82|3303.82|3303.93|3303.93|3304.09|3304.09|3303.82|3303.82|0
1651049020000|2022-04-27 08:43:40|3303.81|3303.81|3304.02|3304.02|3304.02|3304.02|3303.81|3303.81|0
1651049070000|2022-04-27 08:44:30|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|0
1651049100000|2022-04-27 08:45:00|3303.81|3303.81|3303.42|3303.42|3303.81|3303.81|3303.42|3303.42|0
1651049160000|2022-04-27 08:46:00|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|0
1651049180000|2022-04-27 08:46:20|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|0
1651049190000|2022-04-27 08:46:30|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|0
1651049200000|2022-04-27 08:46:40|3303.18|3303.18|3303.18|3303.18|3303.18|3303.18|3303.18|3303.18|0
1651049220000|2022-04-27 08:47:00|3303.3|3303.3|3303.48|3303.48|3303.48|3303.48|3303.3|3303.3|0
1651049240000|2022-04-27 08:47:20|3303.55|3303.55|3303.89|3303.89|3304.22|3304.22|3303.55|3303.55|0
1651049250000|2022-04-27 08:47:30|3303.97|3303.97|3304.04|3304.04|3304.04|3304.04|3303.93|3303.93|0
1651049280000|2022-04-27 08:48:00|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|0
1651049320000|2022-04-27 08:48:40|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|0
1651049340000|2022-04-27 08:49:00|3303.87|3303.87|3303.98|3303.98|3303.98|3303.98|3303.87|3303.87|0
1651049350000|2022-04-27 08:49:10|3303.87|3303.87|3303.58|3303.58|3303.87|3303.87|3303.58|3303.58|0
1651049360000|2022-04-27 08:49:20|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|0
1651049370000|2022-04-27 08:49:30|3304.05|3304.05|3303.9|3303.9|3304.05|3304.05|3303.9|3303.9|0
1651049380000|2022-04-27 08:49:40|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|0
1651049400000|2022-04-27 08:50:00|3303.35|3303.35|3303.53|3303.53|3303.53|3303.53|3303.35|3303.35|0
1651049410000|2022-04-27 08:50:10|3303.19|3303.19|3302.87|3302.87|3303.19|3303.19|3302.87|3302.87|0
1651049420000|2022-04-27 08:50:20|3302.56|3302.56|3302.56|3302.56|3302.56|3302.56|3302.56|3302.56|0
1651049440000|2022-04-27 08:50:40|3302.64|3302.64|3302.64|3302.64|3302.64|3302.64|3302.64|3302.64|0
1651049450000|2022-04-27 08:50:50|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|0
1651049460000|2022-04-27 08:51:00|3302.45|3302.45|3302.69|3302.69|3302.69|3302.69|3302.34|3302.34|0
1651049480000|2022-04-27 08:51:20|3302.61|3302.61|3302.61|3302.61|3302.61|3302.61|3302.61|3302.61|0
1651049490000|2022-04-27 08:51:30|3302.94|3302.94|3302.98|3302.98|3303.05|3303.05|3302.83|3302.83|0
1651049500000|2022-04-27 08:51:40|3302.83|3302.83|3302.73|3302.73|3302.83|3302.83|3302.73|3302.73|0
1651049510000|2022-04-27 08:51:50|3302.62|3302.62|3301.91|3301.91|3302.62|3302.62|3301.91|3301.91|0
1651049520000|2022-04-27 08:52:00|3301.58|3301.58|3301.36|3301.36|3301.58|3301.58|3301.35|3301.35|0
1651049530000|2022-04-27 08:52:10|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|0
1651049580000|2022-04-27 08:53:00|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|0
1651049590000|2022-04-27 08:53:10|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|0
1651049600000|2022-04-27 08:53:20|3301|3301|3301.23|3301.23|3301.23|3301.23|3300.89|3300.89|0
1651049620000|2022-04-27 08:53:40|3301.33|3301.33|3301.38|3301.38|3301.56|3301.56|3301.23|3301.23|0
1651049670000|2022-04-27 08:54:30|3301.47|3301.47|3301.38|3301.38|3301.47|3301.47|3301.38|3301.38|0
1651049700000|2022-04-27 08:55:00|3301.05|3301.05|3301.38|3301.38|3301.38|3301.38|3301.05|3301.05|0
1651049720000|2022-04-27 08:55:20|3300.72|3300.72|3300.72|3300.72|3300.72|3300.72|3300.72|3300.72|0
1651049770000|2022-04-27 08:56:10|3300.56|3300.56|3300.64|3300.64|3300.72|3300.72|3300.56|3300.56|0
1651049780000|2022-04-27 08:56:20|3300.97|3300.97|3301.13|3301.13|3301.22|3301.22|3300.97|3300.97|0
1651049800000|2022-04-27 08:56:40|3300.92|3300.92|3300.92|3300.92|3300.92|3300.92|3300.92|3300.92|0
1651049810000|2022-04-27 08:56:50|3301.02|3301.02|3300.94|3300.94|3301.28|3301.28|3300.94|3300.94|0
1651049830000|2022-04-27 08:57:10|3301.05|3301.05|3301.17|3301.17|3301.17|3301.17|3301.05|3301.05|0
1651049840000|2022-04-27 08:57:20|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|3301.32|0
1651049850000|2022-04-27 08:57:30|3301.43|3301.43|3301.43|3301.43|3301.43|3301.43|3301.43|3301.43|0
1651049860000|2022-04-27 08:57:40|3301.51|3301.51|3301.51|3301.51|3301.51|3301.51|3301.51|3301.51|0
1651049870000|2022-04-27 08:57:50|3301.61|3301.61|3301.71|3301.71|3301.71|3301.71|3301.61|3301.61|0
1651049910000|2022-04-27 08:58:30|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|0
1651049940000|2022-04-27 08:59:00|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|0
1651049970000|2022-04-27 08:59:30|3301.48|3301.48|3301.07|3301.07|3301.48|3301.48|3301.07|3301.07|0
1651049990000|2022-04-27 08:59:50|3300.96|3300.96|3300.91|3300.91|3300.96|3300.96|3300.91|3300.91|0
1651050000000|2022-04-27 09:00:00|3300.96|3300.96|3300.96|3300.96|3300.96|3300.96|3300.96|3300.96|0
1651050010000|2022-04-27 09:00:10|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|0
1651050030000|2022-04-27 09:00:30|3301.71|3301.71|3301.81|3301.81|3301.81|3301.81|3301.71|3301.71|0
1651050040000|2022-04-27 09:00:40|3302.05|3302.05|3301.94|3301.94|3302.15|3302.15|3301.94|3301.94|0
1651050050000|2022-04-27 09:00:50|3302.05|3302.05|3301.81|3301.81|3302.05|3302.05|3301.81|3301.81|0
1651050060000|2022-04-27 09:01:00|3301.98|3301.98|3301.98|3301.98|3301.98|3301.98|3301.98|3301.98|0
1651050070000|2022-04-27 09:01:10|3302.08|3302.08|3302.41|3302.41|3302.41|3302.41|3302.08|3302.08|0
1651050100000|2022-04-27 09:01:40|3302.49|3302.49|3302.49|3302.49|3302.49|3302.49|3302.49|3302.49|0
1651050110000|2022-04-27 09:01:50|3302.6|3302.6|3302.7|3302.7|3302.7|3302.7|3302.6|3302.6|0
1651050120000|2022-04-27 09:02:00|3302.03|3302.03|3302.03|3302.03|3302.03|3302.03|3302.03|3302.03|0
1651050130000|2022-04-27 09:02:10|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|3301.92|0
1651050160000|2022-04-27 09:02:40|3301.78|3301.78|3301.85|3301.85|3301.85|3301.85|3301.78|3301.78|0
1651050200000|2022-04-27 09:03:20|3301.9|3301.9|3301.97|3301.97|3301.97|3301.97|3301.9|3301.9|0
1651050220000|2022-04-27 09:03:40|3302|3302|3302|3302|3302|3302|3302|3302|0
1651050300000|2022-04-27 09:05:00|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|0
1651050310000|2022-04-27 09:05:10|3301.78|3301.78|3301.78|3301.78|3301.78|3301.78|3301.78|3301.78|0
1651050330000|2022-04-27 09:05:30|3301.94|3301.94|3301.94|3301.94|3301.94|3301.94|3301.94|3301.94|0
1651050350000|2022-04-27 09:05:50|3301.74|3301.74|3301.58|3301.58|3301.74|3301.74|3301.58|3301.58|0
1651050360000|2022-04-27 09:06:00|3301.48|3301.48|3301.3|3301.3|3301.48|3301.48|3301.3|3301.3|0
1651050390000|2022-04-27 09:06:30|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|3301.06|0
1651050400000|2022-04-27 09:06:40|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|3300.99|0
1651050420000|2022-04-27 09:07:00|3301.33|3301.33|3302.1|3302.1|3302.1|3302.1|3301.33|3301.33|0
1651050440000|2022-04-27 09:07:20|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|0
1651050470000|2022-04-27 09:07:50|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|0
1651050480000|2022-04-27 09:08:00|3302.19|3302.19|3302.26|3302.26|3302.35|3302.35|3302.16|3302.16|0
1651050510000|2022-04-27 09:08:30|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|0
1651050530000|2022-04-27 09:08:50|3301.92|3301.92|3301.71|3301.71|3301.92|3301.92|3301.71|3301.71|0
1651050540000|2022-04-27 09:09:00|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|3301.48|0
1651050550000|2022-04-27 09:09:10|3301.15|3301.15|3301.04|3301.04|3301.15|3301.15|3301.04|3301.04|0
1651050580000|2022-04-27 09:09:40|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|3300.94|0
1651050600000|2022-04-27 09:10:00|3300.86|3300.86|3300.94|3300.94|3300.94|3300.94|3300.86|3300.86|0
1651050620000|2022-04-27 09:10:20|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|3301.15|0
1651050630000|2022-04-27 09:10:30|3301.25|3301.25|3301.4|3301.4|3301.4|3301.4|3301.25|3301.25|0
1651050640000|2022-04-27 09:10:40|3301.73|3301.73|3301.73|3301.73|3301.73|3301.73|3301.73|3301.73|0
1651050650000|2022-04-27 09:10:50|3301.84|3301.84|3302.05|3302.05|3302.05|3302.05|3301.84|3301.84|0
1651050690000|2022-04-27 09:11:30|3302.38|3302.38|3302.38|3302.38|3302.38|3302.38|3302.38|3302.38|0
1651050730000|2022-04-27 09:12:10|3302.05|3302.05|3302.05|3302.05|3302.05|3302.05|3302.05|3302.05|0
1651050770000|2022-04-27 09:12:50|3302.13|3302.13|3302.13|3302.13|3302.13|3302.13|3302.13|3302.13|0
1651050800000|2022-04-27 09:13:20|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|0
1651050810000|2022-04-27 09:13:30|3302.36|3302.36|3302.89|3302.89|3302.89|3302.89|3302.36|3302.36|0
1651050820000|2022-04-27 09:13:40|3303.25|3303.25|3303.25|3303.25|3303.25|3303.25|3303.25|3303.25|0
1651050830000|2022-04-27 09:13:50|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|0
1651050890000|2022-04-27 09:14:50|3304.1|3304.1|3303.99|3303.99|3304.1|3304.1|3303.99|3303.99|0
1651050900000|2022-04-27 09:15:00|3304.15|3304.15|3304.16|3304.16|3304.16|3304.16|3304.07|3304.07|0
1651050920000|2022-04-27 09:15:20|3304|3304|3304|3304|3304|3304|3304|3304|0
1651050930000|2022-04-27 09:15:30|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|0
1651050940000|2022-04-27 09:15:40|3304.9|3304.9|3305.74|3305.74|3305.74|3305.74|3304.9|3304.9|0
1651050950000|2022-04-27 09:15:50|3305.92|3305.92|3305.92|3305.92|3305.92|3305.92|3305.92|3305.92|0
1651050990000|2022-04-27 09:16:30|3305.25|3305.25|3304.92|3304.92|3305.25|3305.25|3304.92|3304.92|0
1651051010000|2022-04-27 09:16:50|3304.71|3304.71|3304.5|3304.5|3304.71|3304.71|3304.5|3304.5|0
1651051020000|2022-04-27 09:17:00|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|0
1651051030000|2022-04-27 09:17:10|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|3304.25|0
1651051040000|2022-04-27 09:17:20|3303.81|3303.81|3303.81|3303.81|3303.81|3303.81|3303.81|3303.81|0
1651051050000|2022-04-27 09:17:30|3303.92|3303.92|3304.24|3304.24|3304.24|3304.24|3303.92|3303.92|0
1651051070000|2022-04-27 09:17:50|3304.31|3304.31|3303.97|3303.97|3304.47|3304.47|3303.97|3303.97|0
1651051080000|2022-04-27 09:18:00|3304.2|3304.2|3303.87|3303.87|3304.2|3304.2|3303.87|3303.87|0
1651051090000|2022-04-27 09:18:10|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|0
1651051100000|2022-04-27 09:18:20|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|0
1651051140000|2022-04-27 09:19:00|3304.02|3304.02|3303.94|3303.94|3304.02|3304.02|3303.94|3303.94|0
1651051160000|2022-04-27 09:19:20|3304.05|3304.05|3303.97|3303.97|3304.05|3304.05|3303.97|3303.97|0
1651051210000|2022-04-27 09:20:10|3303.93|3303.93|3303.77|3303.77|3303.93|3303.93|3303.77|3303.77|0
1651051230000|2022-04-27 09:20:30|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|0
1651051280000|2022-04-27 09:21:20|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|0
1651051290000|2022-04-27 09:21:30|3303.54|3303.54|3303.38|3303.38|3303.54|3303.54|3303.38|3303.38|0
1651051300000|2022-04-27 09:21:40|3303.27|3303.27|3303.27|3303.27|3303.27|3303.27|3303.27|3303.27|0
1651051310000|2022-04-27 09:21:50|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|0
1651051320000|2022-04-27 09:22:00|3303.01|3303.01|3302.68|3302.68|3303.01|3303.01|3302.68|3302.68|0
1651051340000|2022-04-27 09:22:20|3302.47|3302.47|3302.58|3302.58|3302.68|3302.68|3302.47|3302.47|0
1651051350000|2022-04-27 09:22:30|3302.7|3302.7|3302.7|3302.7|3302.7|3302.7|3302.7|3302.7|0
1651051360000|2022-04-27 09:22:40|3303.08|3303.08|3303.75|3303.75|3303.95|3303.95|3303.08|3303.08|0
1651051370000|2022-04-27 09:22:50|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|0
1651051410000|2022-04-27 09:23:30|3304.01|3304.01|3303.93|3303.93|3304.01|3304.01|3303.93|3303.93|0
1651051420000|2022-04-27 09:23:40|3303.81|3303.81|3303.06|3303.06|3303.81|3303.81|3303.06|3303.06|0
1651051460000|2022-04-27 09:24:20|3303.1|3303.1|3303.02|3303.02|3303.1|3303.1|3303.02|3303.02|0
1651051470000|2022-04-27 09:24:30|3303.13|3303.13|3303.13|3303.13|3303.13|3303.13|3303.13|3303.13|0
1651051480000|2022-04-27 09:24:40|3303.24|3303.24|3303.57|3303.57|3303.57|3303.57|3303.24|3303.24|0
1651051510000|2022-04-27 09:25:10|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|0
1651051530000|2022-04-27 09:25:30|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|0
1651051550000|2022-04-27 09:25:50|3304.25|3304.25|3304.34|3304.34|3304.34|3304.34|3304.25|3304.25|0
1651051560000|2022-04-27 09:26:00|3304.01|3304.01|3304.06|3304.06|3304.06|3304.06|3304.01|3304.01|0
1651051570000|2022-04-27 09:26:10|3304.15|3304.15|3304.27|3304.27|3304.27|3304.27|3304.15|3304.15|0
1651051580000|2022-04-27 09:26:20|3304.16|3304.16|3303.86|3303.86|3304.16|3304.16|3303.86|3303.86|0
1651051610000|2022-04-27 09:26:50|3303.79|3303.79|3303.79|3303.79|3303.79|3303.79|3303.79|3303.79|0
1651051660000|2022-04-27 09:27:40|3303.89|3303.89|3304.14|3304.14|3304.14|3304.14|3303.89|3303.89|0
1651051690000|2022-04-27 09:28:10|3303.8|3303.8|3303.69|3303.69|3303.8|3303.8|3303.69|3303.69|0
1651051700000|2022-04-27 09:28:20|3303.9|3303.9|3304.98|3304.98|3304.98|3304.98|3303.9|3303.9|0
1651051730000|2022-04-27 09:28:50|3305.08|3305.08|3305.2|3305.2|3305.2|3305.2|3305.08|3305.08|0
1651051750000|2022-04-27 09:29:10|3305.27|3305.27|3305.2|3305.2|3305.27|3305.27|3305.2|3305.2|0
1651051770000|2022-04-27 09:29:30|3305.14|3305.14|3305.14|3305.14|3305.14|3305.14|3305.14|3305.14|0
1651051780000|2022-04-27 09:29:40|3305.07|3305.07|3305.14|3305.14|3305.14|3305.14|3305.07|3305.07|0
1651051790000|2022-04-27 09:29:50|3305.28|3305.28|3305.28|3305.28|3305.28|3305.28|3305.28|3305.28|0
1651051810000|2022-04-27 09:30:10|3305.18|3305.18|3305.18|3305.18|3305.18|3305.18|3305.18|3305.18|0
1651051820000|2022-04-27 09:30:20|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|3304.97|0
1651051830000|2022-04-27 09:30:30|3304.87|3304.87|3304.66|3304.66|3304.87|3304.87|3304.66|3304.66|0
1651051840000|2022-04-27 09:30:40|3304.76|3304.76|3304.66|3304.66|3304.76|3304.76|3304.66|3304.66|0
1651051850000|2022-04-27 09:30:50|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|0
1651051860000|2022-04-27 09:31:00|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|3304.66|0
1651051870000|2022-04-27 09:31:10|3304.74|3304.74|3305.04|3305.04|3305.04|3305.04|3304.74|3304.74|0
1651051910000|2022-04-27 09:31:50|3304.86|3304.86|3304.86|3304.86|3304.86|3304.86|3304.86|3304.86|0
1651051920000|2022-04-27 09:32:00|3304.74|3304.74|3304.74|3304.74|3304.74|3304.74|3304.74|3304.74|0
1651051930000|2022-04-27 09:32:10|3304.41|3304.41|3304.18|3304.18|3304.41|3304.41|3304.18|3304.18|0
1651051950000|2022-04-27 09:32:30|3304.28|3304.28|3304.28|3304.28|3304.28|3304.28|3304.28|3304.28|0
1651051960000|2022-04-27 09:32:40|3304.35|3304.35|3304.02|3304.02|3304.35|3304.35|3304.02|3304.02|0
1651051970000|2022-04-27 09:32:50|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|0
1651051980000|2022-04-27 09:33:00|3304.5|3304.5|3304.61|3304.61|3304.61|3304.61|3304.5|3304.5|0
1651051990000|2022-04-27 09:33:10|3304.73|3304.73|3304.73|3304.73|3304.73|3304.73|3304.73|3304.73|0
1651052000000|2022-04-27 09:33:20|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|3304.65|0
1651052020000|2022-04-27 09:33:40|3304.54|3304.54|3304.54|3304.54|3304.54|3304.54|3304.54|3304.54|0
1651052040000|2022-04-27 09:34:00|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|0
1651052050000|2022-04-27 09:34:10|3304.32|3304.32|3304.24|3304.24|3304.32|3304.32|3304.16|3304.16|0
1651052080000|2022-04-27 09:34:40|3304.14|3304.14|3304.14|3304.14|3304.14|3304.14|3304.14|3304.14|0
1651052090000|2022-04-27 09:34:50|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|0
1651052110000|2022-04-27 09:35:10|3304.88|3304.88|3304.88|3304.88|3304.88|3304.88|3304.88|3304.88|0
1651052150000|2022-04-27 09:35:50|3304.77|3304.77|3304.66|3304.66|3304.77|3304.77|3304.66|3304.66|0
1651052160000|2022-04-27 09:36:00|3304.17|3304.17|3304|3304|3304.17|3304.17|3304|3304|0
1651052170000|2022-04-27 09:36:10|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|0
1651052190000|2022-04-27 09:36:30|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|0
1651052200000|2022-04-27 09:36:40|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|0
1651052210000|2022-04-27 09:36:50|3303.79|3303.79|3303.69|3303.69|3303.79|3303.79|3303.69|3303.69|0
1651052220000|2022-04-27 09:37:00|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|3303.5|0
1651052230000|2022-04-27 09:37:10|3303.54|3303.54|3303.54|3303.54|3303.54|3303.54|3303.54|3303.54|0
1651052240000|2022-04-27 09:37:20|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|0
1651052250000|2022-04-27 09:37:30|3303.26|3303.26|3302.2|3302.2|3303.26|3303.26|3302.2|3302.2|0
1651052260000|2022-04-27 09:37:40|3302.13|3302.13|3302.46|3302.46|3302.46|3302.46|3302.13|3302.13|0
1651052270000|2022-04-27 09:37:50|3302.38|3302.38|3302.38|3302.38|3302.38|3302.38|3302.38|3302.38|0
1651052280000|2022-04-27 09:38:00|3302.54|3302.54|3302.74|3302.74|3302.74|3302.74|3302.54|3302.54|0
1651052310000|2022-04-27 09:38:30|3302.85|3302.85|3302.85|3302.85|3302.85|3302.85|3302.85|3302.85|0
1651052340000|2022-04-27 09:39:00|3302.77|3302.77|3302.6|3302.6|3302.77|3302.77|3302.6|3302.6|0
1651052350000|2022-04-27 09:39:10|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|0
1651052420000|2022-04-27 09:40:20|3302.11|3302.11|3302.11|3302.11|3302.11|3302.11|3302.11|3302.11|0
1651052440000|2022-04-27 09:40:40|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|0
1651052450000|2022-04-27 09:40:50|3302.31|3302.31|3302.18|3302.18|3302.39|3302.39|3302.18|3302.18|0
1651052460000|2022-04-27 09:41:00|3302.22|3302.22|3302.22|3302.22|3302.27|3302.27|3302.14|3302.14|0
1651052470000|2022-04-27 09:41:10|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|0
1651052480000|2022-04-27 09:41:20|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|0
1651052490000|2022-04-27 09:41:30|3302.43|3302.43|3302.36|3302.36|3302.43|3302.43|3302.36|3302.36|0
1651052500000|2022-04-27 09:41:40|3302.24|3302.24|3302.4|3302.4|3302.4|3302.4|3302.24|3302.24|0
1651052520000|2022-04-27 09:42:00|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|3302.32|0
1651052530000|2022-04-27 09:42:10|3302.42|3302.42|3302.52|3302.52|3302.52|3302.52|3302.42|3302.42|0
1651052540000|2022-04-27 09:42:20|3302.61|3302.61|3302.61|3302.61|3302.61|3302.61|3302.61|3302.61|0
1651052550000|2022-04-27 09:42:30|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|0
1651052580000|2022-04-27 09:43:00|3302.97|3302.97|3302.97|3302.97|3302.97|3302.97|3302.97|3302.97|0
1651052590000|2022-04-27 09:43:10|3303.13|3303.13|3303.13|3303.13|3303.13|3303.13|3303.13|3303.13|0
1651052610000|2022-04-27 09:43:30|3303.34|3303.34|3303.34|3303.34|3303.34|3303.34|3303.34|3303.34|0
1651052620000|2022-04-27 09:43:40|3303.5|3303.5|3303.6|3303.6|3303.6|3303.6|3303.5|3303.5|0
1651052630000|2022-04-27 09:43:50|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|0
1651052710000|2022-04-27 09:45:10|3304.01|3304.01|3304.69|3304.69|3304.69|3304.69|3304.01|3304.01|0
1651052720000|2022-04-27 09:45:20|3304.77|3304.77|3304.61|3304.61|3304.77|3304.77|3304.61|3304.61|0
1651052760000|2022-04-27 09:46:00|3304.77|3304.77|3305.44|3305.44|3305.44|3305.44|3304.77|3304.77|0
1651052770000|2022-04-27 09:46:10|3305.56|3305.56|3305.87|3305.87|3305.96|3305.96|3305.56|3305.56|0
1651052780000|2022-04-27 09:46:20|3305.94|3305.94|3305.94|3305.94|3305.94|3305.94|3305.94|3305.94|0
1651052790000|2022-04-27 09:46:30|3305.74|3305.74|3305.74|3305.74|3305.74|3305.74|3305.74|3305.74|0
1651052800000|2022-04-27 09:46:40|3307.41|3307.41|3307.1|3307.1|3307.41|3307.41|3307.1|3307.1|0
1651052830000|2022-04-27 09:47:10|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|0
1651052850000|2022-04-27 09:47:30|3307.15|3307.15|3307.39|3307.39|3307.39|3307.39|3307.15|3307.15|0
1651052860000|2022-04-27 09:47:40|3307.28|3307.28|3307.28|3307.28|3307.28|3307.28|3307.28|3307.28|0
1651052870000|2022-04-27 09:47:50|3307.12|3307.12|3306.29|3306.29|3307.12|3307.12|3306.29|3306.29|0
1651052880000|2022-04-27 09:48:00|3306.22|3306.22|3306.14|3306.14|3306.22|3306.22|3306.14|3306.14|0
1651052890000|2022-04-27 09:48:10|3306.18|3306.18|3306.22|3306.22|3306.22|3306.22|3306.18|3306.18|0
1651052900000|2022-04-27 09:48:20|3306.01|3306.01|3306.01|3306.01|3306.01|3306.01|3306.01|3306.01|0
1651052910000|2022-04-27 09:48:30|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|0
1651052930000|2022-04-27 09:48:50|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|3306.02|0
1651052940000|2022-04-27 09:49:00|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|0
1651052950000|2022-04-27 09:49:10|3305.02|3305.02|3305.02|3305.02|3305.02|3305.02|3305.02|3305.02|0
1651052960000|2022-04-27 09:49:20|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|0
1651052970000|2022-04-27 09:49:30|3304.25|3304.25|3304.01|3304.01|3304.25|3304.25|3304.01|3304.01|0
1651053000000|2022-04-27 09:50:00|3304.05|3304.05|3303.99|3303.99|3304.09|3304.09|3303.99|3303.99|0
1651053020000|2022-04-27 09:50:20|3304.23|3304.23|3304.23|3304.23|3304.23|3304.23|3304.23|3304.23|0
1651053030000|2022-04-27 09:50:30|3304.34|3304.34|3304.34|3304.34|3304.34|3304.34|3304.34|3304.34|0
1651053040000|2022-04-27 09:50:40|3304.24|3304.24|3304.24|3304.24|3304.24|3304.24|3304.24|3304.24|0
1651053060000|2022-04-27 09:51:00|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|0
1651053080000|2022-04-27 09:51:20|3303.76|3303.76|3303.43|3303.43|3303.76|3303.76|3303.43|3303.43|0
1651053110000|2022-04-27 09:51:50|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|0
1651053120000|2022-04-27 09:52:00|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|0
1651053160000|2022-04-27 09:52:40|3304.2|3304.2|3304.31|3304.31|3304.31|3304.31|3304.2|3304.2|0
1651053170000|2022-04-27 09:52:50|3303.52|3303.52|3304.08|3304.08|3304.42|3304.42|3303.52|3303.52|0
1651053180000|2022-04-27 09:53:00|3304.75|3304.75|3304.85|3304.85|3304.85|3304.85|3304.75|3304.75|0
1651053190000|2022-04-27 09:53:10|3304.52|3304.52|3304.6|3304.6|3304.6|3304.6|3304.52|3304.52|0
1651053200000|2022-04-27 09:53:20|3304.71|3304.71|3304.71|3304.71|3304.71|3304.71|3304.71|3304.71|0
1651053210000|2022-04-27 09:53:30|3304.05|3304.05|3304.05|3304.05|3304.05|3304.05|3304.05|3304.05|0
1651053240000|2022-04-27 09:54:00|3304.23|3304.23|3304.64|3304.64|3304.64|3304.64|3304.23|3304.23|0
1651053250000|2022-04-27 09:54:10|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|0
1651053260000|2022-04-27 09:54:20|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|3304.63|0
1651053310000|2022-04-27 09:55:10|3304.74|3304.74|3304.96|3304.96|3304.96|3304.96|3304.74|3304.74|0
1651053320000|2022-04-27 09:55:20|3304.62|3304.62|3304.76|3304.76|3304.76|3304.76|3304.62|3304.62|0
1651053330000|2022-04-27 09:55:30|3304.69|3304.69|3305.03|3305.03|3305.03|3305.03|3304.69|3304.69|0
1651053340000|2022-04-27 09:55:40|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|0
1651053360000|2022-04-27 09:56:00|3304.87|3304.87|3305.08|3305.08|3305.08|3305.08|3304.87|3304.87|0
1651053400000|2022-04-27 09:56:40|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|3305.16|0
1651053410000|2022-04-27 09:56:50|3305.26|3305.26|3305.26|3305.26|3305.26|3305.26|3305.26|3305.26|0
1651053440000|2022-04-27 09:57:20|3305.08|3305.08|3305.16|3305.16|3305.16|3305.16|3305.08|3305.08|0
1651053480000|2022-04-27 09:58:00|3305.5|3305.5|3306.24|3306.24|3306.24|3306.24|3305.5|3305.5|0
1651053490000|2022-04-27 09:58:10|3306.36|3306.36|3306.36|3306.36|3306.36|3306.36|3306.36|3306.36|0
1651053500000|2022-04-27 09:58:20|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|0
1651053520000|2022-04-27 09:58:40|3306.61|3306.61|3306.61|3306.61|3306.61|3306.61|3306.61|3306.61|0
1651053530000|2022-04-27 09:58:50|3306.69|3306.69|3306.61|3306.61|3306.69|3306.69|3306.61|3306.61|0
1651053540000|2022-04-27 09:59:00|3306.77|3306.77|3306.56|3306.56|3307.21|3307.21|3306.41|3306.41|0
1651053560000|2022-04-27 09:59:20|3306.22|3306.22|3306.11|3306.11|3306.22|3306.22|3306.11|3306.11|0
1651053590000|2022-04-27 09:59:50|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|0
1651053600000|2022-04-27 10:00:00|3306.11|3306.11|3306.41|3306.41|3306.41|3306.41|3306.11|3306.11|0
1651053610000|2022-04-27 10:00:10|3306.58|3306.58|3306.58|3306.58|3306.58|3306.58|3306.58|3306.58|0
1651053620000|2022-04-27 10:00:20|3306.37|3306.37|3306.37|3306.37|3306.37|3306.37|3306.37|3306.37|0
1651053650000|2022-04-27 10:00:50|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|0
1651053660000|2022-04-27 10:01:00|3306.52|3306.52|3306.78|3306.78|3306.78|3306.78|3306.52|3306.52|0
1651053680000|2022-04-27 10:01:20|3307.01|3307.01|3307.06|3307.06|3307.06|3307.06|3307.01|3307.01|0
1651053720000|2022-04-27 10:02:00|3307.1|3307.1|3307.31|3307.31|3307.31|3307.31|3307.1|3307.1|0
1651053730000|2022-04-27 10:02:10|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1651053770000|2022-04-27 10:02:50|3307.71|3307.71|3307.81|3307.81|3307.81|3307.81|3307.71|3307.71|0
1651053780000|2022-04-27 10:03:00|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|0
1651053790000|2022-04-27 10:03:10|3307.72|3307.72|3307.81|3307.81|3307.81|3307.81|3307.72|3307.72|0
1651053850000|2022-04-27 10:04:10|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|0
1651053860000|2022-04-27 10:04:20|3307.24|3307.24|3307.24|3307.24|3307.24|3307.24|3307.24|3307.24|0
1651053880000|2022-04-27 10:04:40|3307.03|3307.03|3307.03|3307.03|3307.03|3307.03|3307.03|3307.03|0
1651053910000|2022-04-27 10:05:10|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|0
1651053920000|2022-04-27 10:05:20|3306.63|3306.63|3306.55|3306.55|3306.63|3306.63|3306.55|3306.55|0
1651053980000|2022-04-27 10:06:20|3306.88|3306.88|3307.04|3307.04|3307.04|3307.04|3306.88|3306.88|0
1651054000000|2022-04-27 10:06:40|3307.06|3307.06|3307.06|3307.06|3307.06|3307.06|3307.06|3307.06|0
1651054010000|2022-04-27 10:06:50|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|3306.98|0
1651054040000|2022-04-27 10:07:20|3306.82|3306.82|3307.16|3307.16|3307.16|3307.16|3306.82|3306.82|0
1651054050000|2022-04-27 10:07:30|3307.08|3307.08|3307.08|3307.08|3307.08|3307.08|3307.08|3307.08|0
1651054080000|2022-04-27 10:08:00|3306.87|3306.87|3306.87|3306.87|3306.87|3306.87|3306.87|3306.87|0
1651054100000|2022-04-27 10:08:20|3306.79|3306.79|3306.79|3306.79|3306.79|3306.79|3306.79|3306.79|0
1651054130000|2022-04-27 10:08:50|3307|3307|3307|3307|3307|3307|3307|3307|0
1651054160000|2022-04-27 10:09:20|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|3306.56|0
1651054170000|2022-04-27 10:09:30|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|0
1651054180000|2022-04-27 10:09:40|3306.69|3306.69|3306.36|3306.36|3306.69|3306.69|3306.36|3306.36|0
1651054200000|2022-04-27 10:10:00|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|3306.15|0
1651054230000|2022-04-27 10:10:30|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|3305.72|0
1651054240000|2022-04-27 10:10:40|3305.64|3305.64|3305.46|3305.46|3305.64|3305.64|3305.46|3305.46|0
1651054280000|2022-04-27 10:11:20|3306.46|3306.46|3306.46|3306.46|3306.46|3306.46|3306.46|3306.46|0
1651054320000|2022-04-27 10:12:00|3306.54|3306.54|3306.54|3306.54|3306.54|3306.54|3306.54|3306.54|0
1651054330000|2022-04-27 10:12:10|3306.65|3306.65|3307.07|3307.07|3307.07|3307.07|3306.65|3306.65|0
1651054350000|2022-04-27 10:12:30|3307.19|3307.19|3307.19|3307.19|3307.19|3307.19|3307.19|3307.19|0
1651054380000|2022-04-27 10:13:00|3307.3|3307.3|3307.53|3307.53|3307.53|3307.53|3307.3|3307.3|0
1651054390000|2022-04-27 10:13:10|3308.2|3308.2|3308.32|3308.32|3308.32|3308.32|3308.2|3308.2|0
1651054400000|2022-04-27 10:13:20|3308.39|3308.39|3308.47|3308.47|3308.47|3308.47|3308.39|3308.39|0
1651054410000|2022-04-27 10:13:30|3308.58|3308.58|3308.58|3308.58|3308.58|3308.58|3308.58|3308.58|0
1651054420000|2022-04-27 10:13:40|3308.51|3308.51|3308.9|3308.9|3308.9|3308.9|3308.51|3308.51|0
1651054430000|2022-04-27 10:13:50|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|0
1651054500000|2022-04-27 10:15:00|3308.64|3308.64|3308.72|3308.72|3308.72|3308.72|3308.64|3308.64|0
1651054510000|2022-04-27 10:15:10|3308.91|3308.91|3308.91|3308.91|3308.91|3308.91|3308.91|3308.91|0
1651054610000|2022-04-27 10:16:50|3308.75|3308.75|3308.67|3308.67|3308.75|3308.75|3308.67|3308.67|0
1651054620000|2022-04-27 10:17:00|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|0
1651054670000|2022-04-27 10:17:50|3308.93|3308.93|3308.93|3308.93|3308.93|3308.93|3308.93|3308.93|0
1651054680000|2022-04-27 10:18:00|3309.01|3309.01|3309.01|3309.01|3309.01|3309.01|3309.01|3309.01|0
1651054690000|2022-04-27 10:18:10|3309.34|3309.34|3310.01|3310.01|3310.01|3310.01|3309.34|3309.34|0
1651054720000|2022-04-27 10:18:40|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|3310.22|0
1651054730000|2022-04-27 10:18:50|3310.55|3310.55|3310.81|3310.81|3310.81|3310.81|3310.55|3310.55|0
1651054740000|2022-04-27 10:19:00|3310.89|3310.89|3310.96|3310.96|3310.96|3310.96|3310.89|3310.89|0
1651054750000|2022-04-27 10:19:10|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|0
1651054760000|2022-04-27 10:19:20|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|0
1651054770000|2022-04-27 10:19:30|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|0
1651054780000|2022-04-27 10:19:40|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|0
1651054800000|2022-04-27 10:20:00|3311.39|3311.39|3311.28|3311.28|3311.39|3311.39|3311.28|3311.28|0
1651054810000|2022-04-27 10:20:10|3311.18|3311.18|3311.56|3311.56|3311.9|3311.9|3311.18|3311.18|0
1651054820000|2022-04-27 10:20:20|3311.23|3311.23|3311.23|3311.23|3311.23|3311.23|3311.23|3311.23|0
1651054830000|2022-04-27 10:20:30|3311.15|3311.15|3311.05|3311.05|3311.15|3311.15|3311.05|3311.05|0
1651054850000|2022-04-27 10:20:50|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|0
1651054860000|2022-04-27 10:21:00|3311.2|3311.2|3311.35|3311.35|3311.35|3311.35|3311.2|3311.2|0
1651054870000|2022-04-27 10:21:10|3311.53|3311.53|3311.53|3311.53|3311.53|3311.53|3311.53|3311.53|0
1651054880000|2022-04-27 10:21:20|3311.19|3311.19|3311.05|3311.05|3311.19|3311.19|3311.05|3311.05|0
1651054910000|2022-04-27 10:21:50|3311.09|3311.09|3311.09|3311.09|3311.09|3311.09|3311.09|3311.09|0
1651054920000|2022-04-27 10:22:00|3311.21|3311.21|3311.31|3311.31|3311.31|3311.31|3311.21|3311.21|0
1651054930000|2022-04-27 10:22:10|3311.39|3311.39|3311.62|3311.62|3311.62|3311.62|3311.39|3311.39|0
1651054970000|2022-04-27 10:22:50|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|0
1651054980000|2022-04-27 10:23:00|3311.59|3311.59|3311.7|3311.7|3311.7|3311.7|3311.59|3311.59|0
1651054990000|2022-04-27 10:23:10|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|0
1651055000000|2022-04-27 10:23:20|3311.7|3311.7|3311.7|3311.7|3311.7|3311.7|3311.7|3311.7|0
1651055010000|2022-04-27 10:23:30|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|0
1651055020000|2022-04-27 10:23:40|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|0
1651055030000|2022-04-27 10:23:50|3311.8|3311.8|3311.88|3311.88|3311.88|3311.88|3311.8|3311.8|0
1651055050000|2022-04-27 10:24:10|3311.67|3311.67|3311.67|3311.67|3311.67|3311.67|3311.67|3311.67|0
1651055060000|2022-04-27 10:24:20|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|0
1651055080000|2022-04-27 10:24:40|3311.3|3311.3|3311.3|3311.3|3311.3|3311.3|3311.3|3311.3|0
1651055100000|2022-04-27 10:25:00|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|0
1651055110000|2022-04-27 10:25:10|3311.18|3311.18|3310.64|3310.64|3311.18|3311.18|3310.64|3310.64|0
1651055130000|2022-04-27 10:25:30|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|3310.46|0
1651055150000|2022-04-27 10:25:50|3310.57|3310.57|3310.64|3310.64|3310.64|3310.64|3310.57|3310.57|0
1651055170000|2022-04-27 10:26:10|3310.85|3310.85|3310.85|3310.85|3310.85|3310.85|3310.85|3310.85|0
1651055180000|2022-04-27 10:26:20|3311.52|3311.52|3311.7|3311.7|3311.7|3311.7|3311.52|3311.52|0
1651055230000|2022-04-27 10:27:10|3311.54|3311.54|3311.38|3311.38|3311.72|3311.72|3311.38|3311.38|0
1651055240000|2022-04-27 10:27:20|3311.31|3311.31|3311.38|3311.38|3311.38|3311.38|3311.31|3311.31|0
1651055280000|2022-04-27 10:28:00|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|0
1651055330000|2022-04-27 10:28:50|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|0
1651055360000|2022-04-27 10:29:20|3311.39|3311.39|3311.39|3311.39|3311.39|3311.39|3311.39|3311.39|0
1651055370000|2022-04-27 10:29:30|3311.06|3311.06|3311.06|3311.06|3311.06|3311.06|3311.06|3311.06|0
1651055400000|2022-04-27 10:30:00|3310.98|3310.98|3311.02|3311.02|3311.02|3311.02|3310.98|3310.98|0
1651055410000|2022-04-27 10:30:10|3311.12|3311.12|3311.33|3311.33|3311.33|3311.33|3311.12|3311.12|0
1651055420000|2022-04-27 10:30:20|3311.25|3311.25|3311.25|3311.25|3311.25|3311.25|3311.25|3311.25|0
1651055430000|2022-04-27 10:30:30|3311.32|3311.32|3311.32|3311.32|3311.32|3311.32|3311.32|3311.32|0
1651055440000|2022-04-27 10:30:40|3311.24|3311.24|3311.24|3311.24|3311.24|3311.24|3311.24|3311.24|0
1651055450000|2022-04-27 10:30:50|3311.28|3311.28|3311.28|3311.28|3311.28|3311.28|3311.28|3311.28|0
1651055500000|2022-04-27 10:31:40|3311.2|3311.2|3311.12|3311.12|3311.2|3311.2|3311.12|3311.12|0
1651055530000|2022-04-27 10:32:10|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|0
1651055540000|2022-04-27 10:32:20|3310.68|3310.68|3310.76|3310.76|3310.76|3310.76|3310.68|3310.68|0
1651055560000|2022-04-27 10:32:40|3310.8|3310.8|3310.91|3310.91|3310.91|3310.91|3310.8|3310.8|0
1651055570000|2022-04-27 10:32:50|3310.8|3310.8|3310.8|3310.8|3310.8|3310.8|3310.8|3310.8|0
1651055600000|2022-04-27 10:33:20|3310.88|3310.88|3310.88|3310.88|3310.88|3310.88|3310.88|3310.88|0
1651055610000|2022-04-27 10:33:30|3311.06|3311.06|3311.06|3311.06|3311.1|3311.1|3311.06|3311.06|0
1651055620000|2022-04-27 10:33:40|3310.91|3310.91|3310.91|3310.91|3310.91|3310.91|3310.91|3310.91|0
1651055640000|2022-04-27 10:34:00|3310.73|3310.73|3310.73|3310.73|3310.73|3310.73|3310.73|3310.73|0
1651055660000|2022-04-27 10:34:20|3310.95|3310.95|3311.4|3311.4|3311.63|3311.63|3310.95|3310.95|0
1651055670000|2022-04-27 10:34:30|3311.29|3311.29|3311.96|3311.96|3311.96|3311.96|3311.29|3311.29|0
1651055680000|2022-04-27 10:34:40|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|0
1651055700000|2022-04-27 10:35:00|3311.66|3311.66|3311.66|3311.66|3311.66|3311.66|3311.66|3311.66|0
1651055710000|2022-04-27 10:35:10|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|0
1651055720000|2022-04-27 10:35:20|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|0
1651055730000|2022-04-27 10:35:30|3312.32|3312.32|3313.28|3313.28|3313.28|3313.28|3312.32|3312.32|0
1651055740000|2022-04-27 10:35:40|3313.5|3313.5|3313.5|3313.5|3313.5|3313.5|3313.5|3313.5|0
1651055760000|2022-04-27 10:36:00|3313.17|3313.17|3313.83|3313.83|3313.83|3313.83|3313.17|3313.17|0
1651055780000|2022-04-27 10:36:20|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|3313.73|0
1651055800000|2022-04-27 10:36:40|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|0
1651055810000|2022-04-27 10:36:50|3312.7|3312.7|3312.58|3312.58|3312.7|3312.7|3312.58|3312.58|0
1651055820000|2022-04-27 10:37:00|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|0
1651055840000|2022-04-27 10:37:20|3313.04|3313.04|3313.16|3313.16|3313.16|3313.16|3313.04|3313.04|0
1651055860000|2022-04-27 10:37:40|3312.83|3312.83|3313.16|3313.16|3313.16|3313.16|3312.83|3312.83|0
1651055890000|2022-04-27 10:38:10|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|0
1651055900000|2022-04-27 10:38:20|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|0
1651055910000|2022-04-27 10:38:30|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|0
1651055920000|2022-04-27 10:38:40|3313.62|3313.62|3314.33|3314.33|3314.33|3314.33|3313.62|3313.62|0
1651055930000|2022-04-27 10:38:50|3314.42|3314.42|3314.42|3314.42|3314.42|3314.42|3314.42|3314.42|0
1651055940000|2022-04-27 10:39:00|3314.65|3314.65|3314.83|3314.83|3314.83|3314.83|3314.65|3314.65|0
1651055950000|2022-04-27 10:39:10|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|0
1651055960000|2022-04-27 10:39:20|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|0
1651055970000|2022-04-27 10:39:30|3314.72|3314.72|3314.72|3314.72|3314.79|3314.79|3314.72|3314.72|0
1651056000000|2022-04-27 10:40:00|3314.64|3314.64|3315.3|3315.3|3315.3|3315.3|3314.64|3314.64|0
1651056010000|2022-04-27 10:40:10|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|0
1651056030000|2022-04-27 10:40:30|3315.69|3315.69|3315.69|3315.69|3315.69|3315.69|3315.69|3315.69|0
1651056040000|2022-04-27 10:40:40|3315.76|3315.76|3315.69|3315.69|3315.76|3315.76|3315.69|3315.69|0
1651056060000|2022-04-27 10:41:00|3315.77|3315.77|3316.1|3316.1|3316.1|3316.1|3315.77|3315.77|0
1651056070000|2022-04-27 10:41:10|3316.21|3316.21|3316.32|3316.32|3316.32|3316.32|3316.21|3316.21|0
1651056080000|2022-04-27 10:41:20|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|0
1651056090000|2022-04-27 10:41:30|3316.17|3316.17|3315.93|3315.93|3316.26|3316.26|3315.93|3315.93|0
1651056100000|2022-04-27 10:41:40|3316.04|3316.04|3316.35|3316.35|3316.38|3316.38|3316.04|3316.04|0
1651056110000|2022-04-27 10:41:50|3316.47|3316.47|3316.63|3316.63|3316.63|3316.63|3316.47|3316.47|0
1651056140000|2022-04-27 10:42:20|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|3316.8|0
1651056150000|2022-04-27 10:42:30|3316.65|3316.65|3316.73|3316.73|3316.73|3316.73|3316.65|3316.65|0
1651056160000|2022-04-27 10:42:40|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|3316.9|0
1651056180000|2022-04-27 10:43:00|3316.99|3316.99|3316.99|3316.99|3316.99|3316.99|3316.99|3316.99|0
1651056200000|2022-04-27 10:43:20|3316.57|3316.57|3316.57|3316.57|3316.57|3316.57|3316.57|3316.57|0
1651056210000|2022-04-27 10:43:30|3316.99|3316.99|3318.43|3318.43|3318.43|3318.43|3316.99|3316.99|0
1651056220000|2022-04-27 10:43:40|3319.1|3319.1|3318.94|3318.94|3319.1|3319.1|3318.94|3318.94|0
1651056230000|2022-04-27 10:43:50|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|0
1651056250000|2022-04-27 10:44:10|3319.69|3319.69|3319.58|3319.58|3319.69|3319.69|3319.58|3319.58|0
1651056260000|2022-04-27 10:44:20|3319.67|3319.67|3319|3319|3319.67|3319.67|3319|3319|0
1651056270000|2022-04-27 10:44:30|3318.74|3318.74|3318.66|3318.66|3318.74|3318.74|3318.66|3318.66|0
1651056300000|2022-04-27 10:45:00|3318.28|3318.28|3316.06|3316.06|3318.28|3318.28|3314.01|3314.01|0
1651056310000|2022-04-27 10:45:10|3316.14|3316.14|3318.27|3318.27|3318.94|3318.94|3315.93|3315.93|0
1651056320000|2022-04-27 10:45:20|3318.2|3318.2|3317.45|3317.45|3318.2|3318.2|3317.11|3317.11|0
1651056340000|2022-04-27 10:45:40|3317.52|3317.52|3317.27|3317.27|3317.52|3317.52|3317.18|3317.18|0
1651056350000|2022-04-27 10:45:50|3317.34|3317.34|3317.14|3317.14|3317.34|3317.34|3317.14|3317.14|0
1651056360000|2022-04-27 10:46:00|3316.47|3316.47|3315.13|3315.13|3316.47|3316.47|3315.13|3315.13|0
1651056380000|2022-04-27 10:46:20|3315.46|3315.46|3315.81|3315.81|3315.81|3315.81|3315.46|3315.46|0
1651056390000|2022-04-27 10:46:30|3315.92|3315.92|3316.36|3316.36|3316.36|3316.36|3315.92|3315.92|0
1651056400000|2022-04-27 10:46:40|3316.25|3316.25|3316.15|3316.15|3316.25|3316.25|3316.15|3316.15|0
1651056430000|2022-04-27 10:47:10|3316.22|3316.22|3316.22|3316.22|3316.22|3316.22|3316.22|3316.22|0
1651056440000|2022-04-27 10:47:20|3317.22|3317.22|3317.22|3317.22|3317.22|3317.22|3317.22|3317.22|0
1651056450000|2022-04-27 10:47:30|3316.78|3316.78|3316.45|3316.45|3316.78|3316.78|3316.45|3316.45|0
1651056460000|2022-04-27 10:47:40|3316.4|3316.4|3316.36|3316.36|3316.4|3316.4|3316.36|3316.36|0
1651056470000|2022-04-27 10:47:50|3316.47|3316.47|3316.78|3316.78|3316.78|3316.78|3316.47|3316.47|0
1651056480000|2022-04-27 10:48:00|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|0
1651056520000|2022-04-27 10:48:40|3316.78|3316.78|3316.96|3316.96|3316.96|3316.96|3316.78|3316.78|0
1651056530000|2022-04-27 10:48:50|3317.27|3317.27|3317.27|3317.27|3317.27|3317.27|3317.27|3317.27|0
1651056570000|2022-04-27 10:49:30|3317.31|3317.31|3317.24|3317.24|3317.31|3317.31|3317.24|3317.24|0
1651056590000|2022-04-27 10:49:50|3317.02|3317.02|3316.62|3316.62|3317.02|3317.02|3316.62|3316.62|0
1651056600000|2022-04-27 10:50:00|3316.54|3316.54|3315.03|3315.03|3316.54|3316.54|3315.03|3315.03|0
1651056610000|2022-04-27 10:50:10|3314.84|3314.84|3314.44|3314.44|3314.84|3314.84|3314.44|3314.44|0
1651056620000|2022-04-27 10:50:20|3314.34|3314.34|3314.34|3314.34|3314.34|3314.34|3314.34|3314.34|0
1651056630000|2022-04-27 10:50:30|3314.21|3314.21|3314.36|3314.36|3314.36|3314.36|3314.21|3314.21|0
1651056650000|2022-04-27 10:50:50|3314.2|3314.2|3314.2|3314.2|3314.2|3314.2|3314.2|3314.2|0
1651056660000|2022-04-27 10:51:00|3314.86|3314.86|3314.86|3314.86|3314.86|3314.86|3314.86|3314.86|0
1651056680000|2022-04-27 10:51:20|3314.95|3314.95|3314.95|3314.95|3314.95|3314.95|3314.95|3314.95|0
1651056710000|2022-04-27 10:51:50|3314.7|3314.7|3314.02|3314.02|3314.7|3314.7|3314.02|3314.02|0
1651056720000|2022-04-27 10:52:00|3314.04|3314.04|3314.04|3314.04|3314.04|3314.04|3314.04|3314.04|0
1651056730000|2022-04-27 10:52:10|3314.02|3314.02|3314.1|3314.1|3314.1|3314.1|3314.02|3314.02|0
1651056740000|2022-04-27 10:52:20|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|0
1651056750000|2022-04-27 10:52:30|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|0
1651056770000|2022-04-27 10:52:50|3313.88|3313.88|3312.65|3312.65|3313.88|3313.88|3312.65|3312.65|0
1651056780000|2022-04-27 10:53:00|3312.76|3312.76|3312.63|3312.63|3312.76|3312.76|3312.63|3312.63|0
1651056790000|2022-04-27 10:53:10|3311.97|3311.97|3311.89|3311.89|3311.99|3311.99|3311.78|3311.78|0
1651056800000|2022-04-27 10:53:20|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|0
1651056810000|2022-04-27 10:53:30|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|0
1651056850000|2022-04-27 10:54:10|3312.03|3312.03|3311.82|3311.82|3312.03|3312.03|3311.82|3311.82|0
1651056860000|2022-04-27 10:54:20|3312|3312|3312|3312|3312|3312|3312|3312|0
1651056870000|2022-04-27 10:54:30|3311.9|3311.9|3312.08|3312.08|3312.08|3312.08|3311.9|3311.9|0
1651056880000|2022-04-27 10:54:40|3312.03|3312.03|3312|3312|3312.03|3312.03|3312|3312|0
1651056900000|2022-04-27 10:55:00|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|3311.88|0
1651056910000|2022-04-27 10:55:10|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|3311.92|0
1651056920000|2022-04-27 10:55:20|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|0
1651056930000|2022-04-27 10:55:30|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|0
1651056940000|2022-04-27 10:55:40|3311.11|3311.11|3311.22|3311.22|3311.22|3311.22|3311.11|3311.11|0
1651056960000|2022-04-27 10:56:00|3311.88|3311.88|3312.13|3312.13|3312.13|3312.13|3311.88|3311.88|0
1651056970000|2022-04-27 10:56:10|3312.04|3312.04|3311.95|3311.95|3312.04|3312.04|3311.95|3311.95|0
1651056980000|2022-04-27 10:56:20|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|0
1651057020000|2022-04-27 10:57:00|3311.75|3311.75|3311.36|3311.36|3311.75|3311.75|3311.36|3311.36|0
1651057030000|2022-04-27 10:57:10|3311.03|3311.03|3310.87|3310.87|3311.03|3311.03|3310.87|3310.87|0
1651057040000|2022-04-27 10:57:20|3310.91|3310.91|3310.84|3310.84|3310.91|3310.91|3310.84|3310.84|0
1651057060000|2022-04-27 10:57:40|3311.02|3311.02|3311.06|3311.06|3311.06|3311.06|3311.02|3311.02|0
1651057120000|2022-04-27 10:58:40|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|0
1651057130000|2022-04-27 10:58:50|3311.18|3311.18|3311.34|3311.34|3311.34|3311.34|3311.18|3311.18|0
1651057140000|2022-04-27 10:59:00|3311.01|3311.01|3309.55|3309.55|3311.01|3311.01|3309.55|3309.55|0
1651057150000|2022-04-27 10:59:10|3309.41|3309.41|3309.28|3309.28|3309.41|3309.41|3309.28|3309.28|0
1651057160000|2022-04-27 10:59:20|3309.13|3309.13|3309.13|3309.13|3309.13|3309.13|3309.13|3309.13|0
1651057170000|2022-04-27 10:59:30|3309.17|3309.17|3309.45|3309.45|3309.45|3309.45|3309.17|3309.17|0
1651057180000|2022-04-27 10:59:40|3309.17|3309.17|3309.26|3309.26|3309.26|3309.26|3309.17|3309.17|0
1651057190000|2022-04-27 10:59:50|3309.34|3309.34|3309.26|3309.26|3309.42|3309.42|3309.26|3309.26|0
1651057200000|2022-04-27 11:00:00|3309.44|3309.44|3309.77|3309.77|3309.77|3309.77|3309.44|3309.44|0
1651057210000|2022-04-27 11:00:10|3310.33|3310.33|3310.6|3310.6|3310.6|3310.6|3310.33|3310.33|0
1651057230000|2022-04-27 11:00:30|3310.91|3310.91|3311.19|3311.19|3311.19|3311.19|3310.91|3310.91|0
1651057250000|2022-04-27 11:00:50|3311.54|3311.54|3311.7|3311.7|3311.7|3311.7|3311.54|3311.54|0
1651057260000|2022-04-27 11:01:00|3311.46|3311.46|3311.31|3311.31|3311.46|3311.46|3310.8|3310.8|0
1651057270000|2022-04-27 11:01:10|3312.64|3312.64|3313.08|3313.08|3313.08|3313.08|3312.64|3312.64|0
1651057280000|2022-04-27 11:01:20|3312.94|3312.94|3313.01|3313.01|3313.01|3313.01|3312.94|3312.94|0
1651057290000|2022-04-27 11:01:30|3313.43|3313.43|3314.33|3314.33|3314.33|3314.33|3313.43|3313.43|0
1651057310000|2022-04-27 11:01:50|3313.33|3313.33|3313.4|3313.4|3313.4|3313.4|3313.33|3313.33|0
1651057320000|2022-04-27 11:02:00|3313.22|3313.22|3313.06|3313.06|3313.22|3313.22|3313.06|3313.06|0
1651057350000|2022-04-27 11:02:30|3312.99|3312.99|3312.1|3312.1|3312.99|3312.99|3312.1|3312.1|0
1651057370000|2022-04-27 11:02:50|3311.89|3311.89|3311.89|3311.89|3311.89|3311.89|3311.89|3311.89|0
1651057380000|2022-04-27 11:03:00|3311.79|3311.79|3311.61|3311.61|3311.79|3311.79|3311.61|3311.61|0
1651057390000|2022-04-27 11:03:10|3311.28|3311.28|3310.1|3310.1|3311.28|3311.28|3310.1|3310.1|0
1651057400000|2022-04-27 11:03:20|3310.06|3310.06|3310.18|3310.18|3310.18|3310.18|3310.06|3310.06|0
1651057410000|2022-04-27 11:03:30|3310.09|3310.09|3310.38|3310.38|3310.64|3310.64|3310.09|3310.09|0
1651057430000|2022-04-27 11:03:50|3310.69|3310.69|3311.28|3311.28|3311.28|3311.28|3310.69|3310.69|0
1651057440000|2022-04-27 11:04:00|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|3311.18|0
1651057460000|2022-04-27 11:04:20|3311.28|3311.28|3311.28|3311.28|3311.28|3311.28|3311.28|3311.28|0
1651057520000|2022-04-27 11:05:20|3311.17|3311.17|3311.17|3311.17|3311.17|3311.17|3311.17|3311.17|0
1651057540000|2022-04-27 11:05:40|3311.35|3311.35|3311.3|3311.3|3311.35|3311.35|3311.3|3311.3|0
1651057550000|2022-04-27 11:05:50|3311.2|3311.2|3311.2|3311.2|3311.2|3311.2|3311.2|3311.2|0
1651057570000|2022-04-27 11:06:10|3310.87|3310.87|3310.26|3310.26|3310.87|3310.87|3310.26|3310.26|0
1651057590000|2022-04-27 11:06:30|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|0
1651057600000|2022-04-27 11:06:40|3310.05|3310.05|3309.69|3309.69|3310.05|3310.05|3309.69|3309.69|0
1651057620000|2022-04-27 11:07:00|3309.53|3309.53|3309.53|3309.53|3309.53|3309.53|3309.53|3309.53|0
1651057640000|2022-04-27 11:07:20|3309.41|3309.41|3309.27|3309.27|3309.41|3309.41|3309.27|3309.27|0
1651057670000|2022-04-27 11:07:50|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|3309.6|0
1651057730000|2022-04-27 11:08:50|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|0
1651057750000|2022-04-27 11:09:10|3309.36|3309.36|3309.36|3309.36|3309.36|3309.36|3309.36|3309.36|0
1651057800000|2022-04-27 11:10:00|3309.4|3309.4|3309.22|3309.22|3309.4|3309.4|3309.19|3309.19|0
1651057810000|2022-04-27 11:10:10|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|3309.09|0
1651057820000|2022-04-27 11:10:20|3308.79|3308.79|3308.79|3308.79|3308.79|3308.79|3308.79|3308.79|0
1651057830000|2022-04-27 11:10:30|3308.86|3308.86|3308.86|3308.86|3308.86|3308.86|3308.86|3308.86|0
1651057850000|2022-04-27 11:10:50|3309.2|3309.2|3309.2|3309.2|3309.2|3309.2|3309.2|3309.2|0
1651057860000|2022-04-27 11:11:00|3308.86|3308.86|3308.86|3308.86|3308.86|3308.86|3308.86|3308.86|0
1651057890000|2022-04-27 11:11:30|3308.53|3308.53|3308.53|3308.53|3308.53|3308.53|3308.53|3308.53|0
1651057920000|2022-04-27 11:12:00|3308.45|3308.45|3308.45|3308.45|3308.45|3308.45|3308.45|3308.45|0
1651057940000|2022-04-27 11:12:20|3309.12|3309.12|3309.12|3309.12|3309.12|3309.12|3309.12|3309.12|0
1651057970000|2022-04-27 11:12:50|3309.08|3309.08|3309.08|3309.08|3309.08|3309.08|3309.08|3309.08|0
1651057990000|2022-04-27 11:13:10|3309.19|3309.19|3309.56|3309.56|3309.56|3309.56|3309.12|3309.12|0
1651058000000|2022-04-27 11:13:20|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|0
1651058030000|2022-04-27 11:13:50|3309.53|3309.53|3309.53|3309.53|3309.53|3309.53|3309.53|3309.53|0
1651058040000|2022-04-27 11:14:00|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|0
1651058070000|2022-04-27 11:14:30|3309.46|3309.46|3309.39|3309.39|3309.46|3309.46|3309.39|3309.39|0
1651058080000|2022-04-27 11:14:40|3309.41|3309.41|3309.41|3309.41|3309.41|3309.41|3309.41|3309.41|0
1651058140000|2022-04-27 11:15:40|3309.3|3309.3|3308.89|3308.89|3309.3|3309.3|3308.89|3308.89|0
1651058160000|2022-04-27 11:16:00|3308.81|3308.81|3308.71|3308.71|3308.81|3308.81|3308.71|3308.71|0
1651058200000|2022-04-27 11:16:40|3309.37|3309.37|3309.53|3309.53|3309.53|3309.53|3309.37|3309.37|0
1651058210000|2022-04-27 11:16:50|3309.37|3309.37|3309.27|3309.27|3309.37|3309.37|3309.27|3309.27|0
1651058220000|2022-04-27 11:17:00|3309.23|3309.23|3309.08|3309.08|3309.23|3309.23|3309.08|3309.08|0
1651058240000|2022-04-27 11:17:20|3308.74|3308.74|3308.63|3308.63|3308.74|3308.74|3308.63|3308.63|0
1651058290000|2022-04-27 11:18:10|3308.49|3308.49|3308.56|3308.56|3308.56|3308.56|3308.49|3308.49|0
1651058320000|2022-04-27 11:18:40|3308.49|3308.49|3308.37|3308.37|3308.49|3308.49|3308.37|3308.37|0
1651058360000|2022-04-27 11:19:20|3308.14|3308.14|3307.78|3307.78|3308.14|3308.14|3307.78|3307.78|0
1651058370000|2022-04-27 11:19:30|3307.69|3307.69|3307.69|3307.69|3307.69|3307.69|3307.69|3307.69|0
1651058380000|2022-04-27 11:19:40|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|0
1651058420000|2022-04-27 11:20:20|3307.24|3307.24|3307.16|3307.16|3307.24|3307.24|3307.16|3307.16|0
1651058450000|2022-04-27 11:20:50|3307.09|3307.09|3306.75|3306.75|3307.09|3307.09|3306.75|3306.75|0
1651058460000|2022-04-27 11:21:00|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|0
1651058470000|2022-04-27 11:21:10|3306.85|3306.85|3306.81|3306.81|3306.85|3306.85|3306.81|3306.81|0
1651058480000|2022-04-27 11:21:20|3306.69|3306.69|3306.38|3306.38|3306.69|3306.69|3306.38|3306.38|0
1651058490000|2022-04-27 11:21:30|3306.27|3306.27|3306.1|3306.1|3306.27|3306.27|3306.1|3306.1|0
1651058500000|2022-04-27 11:21:40|3306.45|3306.45|3306.58|3306.58|3306.66|3306.66|3306.45|3306.45|0
1651058510000|2022-04-27 11:21:50|3306.68|3306.68|3306.33|3306.33|3306.68|3306.68|3306.33|3306.33|0
1651058530000|2022-04-27 11:22:10|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|0
1651058580000|2022-04-27 11:23:00|3306.07|3306.07|3305.97|3305.97|3306.07|3306.07|3305.97|3305.97|0
1651058630000|2022-04-27 11:23:50|3306.07|3306.07|3306.07|3306.07|3306.07|3306.07|3306.07|3306.07|0
1651058640000|2022-04-27 11:24:00|3305.58|3305.58|3305.23|3305.23|3305.58|3305.58|3305.23|3305.23|0
1651058650000|2022-04-27 11:24:10|3305.15|3305.15|3305.33|3305.33|3305.33|3305.33|3305.15|3305.15|0
1651058670000|2022-04-27 11:24:30|3305.25|3305.25|3304.88|3304.88|3305.25|3305.25|3303.85|3303.85|0
1651058680000|2022-04-27 11:24:40|3305|3305|3305|3305|3305|3305|3305|3305|0
1651058700000|2022-04-27 11:25:00|3305.04|3305.04|3304.68|3304.68|3305.04|3305.04|3304.68|3304.68|0
1651058710000|2022-04-27 11:25:10|3304.56|3304.56|3304.28|3304.28|3304.56|3304.56|3304.28|3304.28|0
1651058720000|2022-04-27 11:25:20|3304.2|3304.2|3304.2|3304.2|3304.2|3304.2|3304.2|3304.2|0
1651058740000|2022-04-27 11:25:40|3303.2|3303.2|3303.2|3303.2|3303.2|3303.2|3303.2|3303.2|0
1651058750000|2022-04-27 11:25:50|3303.3|3303.3|3303.3|3303.3|3303.3|3303.3|3303.3|3303.3|0
1651058780000|2022-04-27 11:26:20|3302.97|3302.97|3302.91|3302.91|3302.97|3302.97|3302.87|3302.87|0
1651058800000|2022-04-27 11:26:40|3302.58|3302.58|3302.58|3302.58|3302.58|3302.58|3302.58|3302.58|0
1651058810000|2022-04-27 11:26:50|3302.91|3302.91|3303.19|3303.19|3303.19|3303.19|3302.91|3302.91|0
1651058830000|2022-04-27 11:27:10|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|0
1651058880000|2022-04-27 11:28:00|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|3302.82|0
1651058940000|2022-04-27 11:29:00|3302.78|3302.78|3302.78|3302.78|3302.78|3302.78|3302.78|3302.78|0
1651058980000|2022-04-27 11:29:40|3302.56|3302.56|3302.6|3302.6|3302.67|3302.67|3302.56|3302.56|0
1651058990000|2022-04-27 11:29:50|3302.48|3302.48|3302.15|3302.15|3302.48|3302.48|3302.15|3302.15|0
1651059000000|2022-04-27 11:30:00|3302.48|3302.48|3302.56|3302.56|3302.56|3302.56|3302.48|3302.48|0
1651059010000|2022-04-27 11:30:10|3302.89|3302.89|3302.46|3302.46|3302.89|3302.89|3302.46|3302.46|0
1651059030000|2022-04-27 11:30:30|3302.51|3302.51|3302.58|3302.58|3302.58|3302.58|3302.51|3302.51|0
1651059100000|2022-04-27 11:31:40|3302.4|3302.4|3302.4|3302.4|3302.4|3302.4|3302.4|3302.4|0
1651059200000|2022-04-27 11:33:20|3302.17|3302.17|3302.17|3302.17|3302.17|3302.17|3302.17|3302.17|0
1651059260000|2022-04-27 11:34:20|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|0
1651059290000|2022-04-27 11:34:50|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|0
1651059300000|2022-04-27 11:35:00|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|0
1651059340000|2022-04-27 11:35:40|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|3301.99|0
1651059350000|2022-04-27 11:35:50|3302.01|3302.01|3302.11|3302.11|3302.11|3302.11|3302.01|3302.01|0
1651059390000|2022-04-27 11:36:30|3302.02|3302.02|3301.93|3301.93|3302.02|3302.02|3301.93|3301.93|0
1651059400000|2022-04-27 11:36:40|3301.72|3301.72|3301.41|3301.41|3301.72|3301.72|3301.41|3301.41|0
1651059420000|2022-04-27 11:37:00|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|0
1651059430000|2022-04-27 11:37:10|3301.24|3301.24|3301.24|3301.24|3301.24|3301.24|3301.24|3301.24|0
1651059460000|2022-04-27 11:37:40|3301.14|3301.14|3301.25|3301.25|3301.47|3301.47|3301.14|3301.14|0
1651059470000|2022-04-27 11:37:50|3301.01|3301.01|3299.94|3299.94|3301.01|3301.01|3299.94|3299.94|0
1651059480000|2022-04-27 11:38:00|3299.86|3299.86|3299.71|3299.71|3299.86|3299.86|3299.68|3299.68|0
1651059490000|2022-04-27 11:38:10|3299.67|3299.67|3299.63|3299.63|3299.67|3299.67|3299.63|3299.63|0
1651059500000|2022-04-27 11:38:20|3299.73|3299.73|3299.94|3299.94|3299.94|3299.94|3299.73|3299.73|0
1651059520000|2022-04-27 11:38:40|3299.51|3299.51|3299.12|3299.12|3299.51|3299.51|3299.12|3299.12|0
1651059530000|2022-04-27 11:38:50|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|3299.21|0
1651059540000|2022-04-27 11:39:00|3299.29|3299.29|3299.37|3299.37|3299.37|3299.37|3299.29|3299.29|0
1651059550000|2022-04-27 11:39:10|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|0
1651059560000|2022-04-27 11:39:20|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|3299.37|0
1651059590000|2022-04-27 11:39:50|3299.24|3299.24|3299.32|3299.32|3299.32|3299.32|3299.24|3299.24|0
1651059630000|2022-04-27 11:40:30|3299.4|3299.4|3299.4|3299.4|3299.4|3299.4|3299.4|3299.4|0
1651059640000|2022-04-27 11:40:40|3299.07|3299.07|3299.07|3299.07|3299.07|3299.07|3299.07|3299.07|0
1651059660000|2022-04-27 11:41:00|3299.17|3299.17|3299.15|3299.15|3299.17|3299.17|3299.07|3299.07|0
1651059670000|2022-04-27 11:41:10|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|3298.82|0
1651059720000|2022-04-27 11:42:00|3298.85|3298.85|3298.85|3298.85|3298.85|3298.85|3298.85|3298.85|0
1651059740000|2022-04-27 11:42:20|3299|3299|3299.08|3299.08|3299.08|3299.08|3299|3299|0
1651059770000|2022-04-27 11:42:50|3299.32|3299.32|3299.4|3299.4|3299.4|3299.4|3299.32|3299.32|0
1651059800000|2022-04-27 11:43:20|3299.6|3299.6|3299.86|3299.86|3299.86|3299.86|3299.6|3299.6|0
1651059820000|2022-04-27 11:43:40|3299.28|3299.28|3299.18|3299.18|3299.28|3299.28|3299.18|3299.18|0
1651059840000|2022-04-27 11:44:00|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|0
1651059850000|2022-04-27 11:44:10|3299.77|3299.77|3299.88|3299.88|3300.04|3300.04|3299.77|3299.77|0
1651059890000|2022-04-27 11:44:50|3300.21|3300.21|3300.11|3300.11|3300.21|3300.21|3300.11|3300.11|0
1651059900000|2022-04-27 11:45:00|3300.21|3300.21|3299.88|3299.88|3300.21|3300.21|3299.88|3299.88|0
1651059920000|2022-04-27 11:45:20|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|3299.91|0
1651059940000|2022-04-27 11:45:40|3300.08|3300.08|3300.08|3300.08|3300.08|3300.08|3300.08|3300.08|0
1651059950000|2022-04-27 11:45:50|3300.12|3300.12|3300.82|3300.82|3300.82|3300.82|3300.12|3300.12|0
1651059960000|2022-04-27 11:46:00|3300.92|3300.92|3301.69|3301.69|3301.69|3301.69|3300.92|3300.92|0
1651059970000|2022-04-27 11:46:10|3301.78|3301.78|3301.69|3301.69|3301.78|3301.78|3301.69|3301.69|0
1651059980000|2022-04-27 11:46:20|3301.79|3301.79|3302.41|3302.41|3302.41|3302.41|3301.79|3301.79|0
1651059990000|2022-04-27 11:46:30|3302.75|3302.75|3304.43|3304.43|3304.43|3304.43|3302.75|3302.75|0
1651060000000|2022-04-27 11:46:40|3304.5|3304.5|3305.78|3305.78|3305.78|3305.78|3304.5|3304.5|0
1651060020000|2022-04-27 11:47:00|3305.88|3305.88|3306.21|3306.21|3306.21|3306.21|3305.88|3305.88|0
1651060050000|2022-04-27 11:47:30|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|0
1651060060000|2022-04-27 11:47:40|3306.11|3306.11|3306.11|3306.11|3306.27|3306.27|3306.11|3306.11|0
1651060070000|2022-04-27 11:47:50|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|0
1651060120000|2022-04-27 11:48:40|3306.08|3306.08|3305.45|3305.45|3306.08|3306.08|3305.45|3305.45|0
1651060130000|2022-04-27 11:48:50|3305.37|3305.37|3304.8|3304.8|3305.37|3305.37|3304.8|3304.8|0
1651060140000|2022-04-27 11:49:00|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|0
1651060160000|2022-04-27 11:49:20|3304.44|3304.44|3304.52|3304.52|3304.52|3304.52|3304.36|3304.36|0
1651060180000|2022-04-27 11:49:40|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|0
1651060200000|2022-04-27 11:50:00|3304.74|3304.74|3304.74|3304.74|3304.74|3304.74|3304.74|3304.74|0
1651060250000|2022-04-27 11:50:50|3304.93|3304.93|3304.93|3304.93|3304.93|3304.93|3304.93|3304.93|0
1651060260000|2022-04-27 11:51:00|3304.85|3304.85|3304.85|3304.85|3304.85|3304.85|3304.85|3304.85|0
1651060270000|2022-04-27 11:51:10|3304.75|3304.75|3304.67|3304.67|3304.75|3304.75|3304.67|3304.67|0
1651060290000|2022-04-27 11:51:30|3304.46|3304.46|3304.56|3304.56|3304.56|3304.56|3304.46|3304.46|0
1651060310000|2022-04-27 11:51:50|3304.46|3304.46|3304.43|3304.43|3304.46|3304.46|3304.43|3304.43|0
1651060350000|2022-04-27 11:52:30|3304.54|3304.54|3304.54|3304.54|3304.54|3304.54|3304.54|3304.54|0
1651060360000|2022-04-27 11:52:40|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|0
1651060380000|2022-04-27 11:53:00|3304.33|3304.33|3304.14|3304.14|3304.33|3304.33|3304.14|3304.14|0
1651060430000|2022-04-27 11:53:50|3304.22|3304.22|3304.14|3304.14|3304.22|3304.22|3304.14|3304.14|0
1651060440000|2022-04-27 11:54:00|3304.06|3304.06|3304.16|3304.16|3304.16|3304.16|3303.95|3303.95|0
1651060450000|2022-04-27 11:54:10|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|0
1651060470000|2022-04-27 11:54:30|3304.16|3304.16|3303.92|3303.92|3304.16|3304.16|3303.92|3303.92|0
1651060480000|2022-04-27 11:54:40|3303.87|3303.87|3303.95|3303.95|3303.95|3303.95|3303.87|3303.87|0
1651060530000|2022-04-27 11:55:30|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|0
1651060560000|2022-04-27 11:56:00|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|0
1651060590000|2022-04-27 11:56:30|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|3303.84|0
1651060600000|2022-04-27 11:56:40|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|0
1651060630000|2022-04-27 11:57:10|3304.28|3304.28|3304.38|3304.38|3304.38|3304.38|3304.22|3304.22|0
1651060680000|2022-04-27 11:58:00|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|0
1651060700000|2022-04-27 11:58:20|3304.48|3304.48|3304.28|3304.28|3304.48|3304.48|3304.28|3304.28|0
1651060720000|2022-04-27 11:58:40|3304.38|3304.38|3305.17|3305.17|3305.17|3305.17|3304.38|3304.38|0
1651060740000|2022-04-27 11:59:00|3305.28|3305.28|3305.28|3305.28|3305.28|3305.28|3305.28|3305.28|0
1651060780000|2022-04-27 11:59:40|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|0
1651060800000|2022-04-27 12:00:00|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|0
1651060810000|2022-04-27 12:00:10|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|0
1651060820000|2022-04-27 12:00:20|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|0
1651060840000|2022-04-27 12:00:40|3305.95|3305.95|3306.52|3306.52|3306.52|3306.52|3305.95|3305.95|0
1651060870000|2022-04-27 12:01:10|3306.83|3306.83|3307.43|3307.43|3307.43|3307.43|3306.83|3306.83|0
1651060880000|2022-04-27 12:01:20|3307.52|3307.52|3307.85|3307.85|3307.85|3307.85|3307.52|3307.52|0
1651060890000|2022-04-27 12:01:30|3307.96|3307.96|3309.25|3309.25|3309.25|3309.25|3307.96|3307.96|0
1651060900000|2022-04-27 12:01:40|3309.33|3309.33|3307.66|3307.66|3309.44|3309.44|3307.66|3307.66|0
1651060910000|2022-04-27 12:01:50|3307.51|3307.51|3307.85|3307.85|3307.85|3307.85|3307.51|3307.51|0
1651060920000|2022-04-27 12:02:00|3307.61|3307.61|3307.53|3307.53|3307.69|3307.69|3307.53|3307.53|0
1651060930000|2022-04-27 12:02:10|3307.61|3307.61|3307.98|3307.98|3307.98|3307.98|3307.5|3307.5|0
1651060940000|2022-04-27 12:02:20|3307.88|3307.88|3308.07|3308.07|3308.16|3308.16|3307.88|3307.88|0
1651060950000|2022-04-27 12:02:30|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|3308.31|0
1651060970000|2022-04-27 12:02:50|3308.39|3308.39|3309.06|3309.06|3309.06|3309.06|3308.39|3308.39|0
1651060980000|2022-04-27 12:03:00|3309.22|3309.22|3309.22|3309.22|3309.3|3309.3|3309.22|3309.22|0
1651060990000|2022-04-27 12:03:10|3309.3|3309.3|3309.3|3309.3|3309.3|3309.3|3309.3|3309.3|0
1651061000000|2022-04-27 12:03:20|3308.96|3308.96|3308.8|3308.8|3308.96|3308.96|3308.8|3308.8|0
1651061010000|2022-04-27 12:03:30|3308.96|3308.96|3308.96|3308.96|3308.96|3308.96|3308.96|3308.96|0
1651061020000|2022-04-27 12:03:40|3309.3|3309.3|3309.3|3309.3|3309.3|3309.3|3309.3|3309.3|0
1651061030000|2022-04-27 12:03:50|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|0
1651061040000|2022-04-27 12:04:00|3309.42|3309.42|3309.42|3309.42|3309.42|3309.42|3309.42|3309.42|0
1651061060000|2022-04-27 12:04:20|3309.48|3309.48|3309.59|3309.59|3309.59|3309.59|3309.48|3309.48|0
1651061070000|2022-04-27 12:04:30|3309.68|3309.68|3309.52|3309.52|3309.68|3309.68|3309.52|3309.52|0
1651061080000|2022-04-27 12:04:40|3309.29|3309.29|3309.29|3309.29|3309.29|3309.29|3309.29|3309.29|0
1651061090000|2022-04-27 12:04:50|3309.18|3309.18|3309.2|3309.2|3309.2|3309.2|3309.08|3309.08|0
1651061100000|2022-04-27 12:05:00|3309.24|3309.24|3309.24|3309.24|3309.24|3309.24|3309.24|3309.24|0
1651061110000|2022-04-27 12:05:10|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|0
1651061120000|2022-04-27 12:05:20|3308.83|3308.83|3308.94|3308.94|3308.94|3308.94|3308.83|3308.83|0
1651061130000|2022-04-27 12:05:30|3308.98|3308.98|3308.98|3308.98|3308.98|3308.98|3308.98|3308.98|0
1651061150000|2022-04-27 12:05:50|3309.02|3309.02|3309.02|3309.02|3309.02|3309.02|3309.02|3309.02|0
1651061160000|2022-04-27 12:06:00|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|0
1651061180000|2022-04-27 12:06:20|3308.91|3308.91|3308.95|3308.95|3308.95|3308.95|3308.91|3308.91|0
1651061210000|2022-04-27 12:06:50|3309.03|3309.03|3309.03|3309.03|3309.03|3309.03|3309.03|3309.03|0
1651061220000|2022-04-27 12:07:00|3308.95|3308.95|3309.62|3309.62|3309.62|3309.62|3308.95|3308.95|0
1651061230000|2022-04-27 12:07:10|3309.72|3309.72|3309.72|3309.72|3309.72|3309.72|3309.72|3309.72|0
1651061240000|2022-04-27 12:07:20|3309.38|3309.38|3308.95|3308.95|3309.38|3309.38|3308.95|3308.95|0
1651061250000|2022-04-27 12:07:30|3308.9|3308.9|3308.56|3308.56|3308.9|3308.9|3308.56|3308.56|0
1651061260000|2022-04-27 12:07:40|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|3308.52|0
1651061280000|2022-04-27 12:08:00|3308.58|3308.58|3308.52|3308.52|3308.58|3308.58|3308.52|3308.52|0
1651061290000|2022-04-27 12:08:10|3309.19|3309.19|3309.4|3309.4|3309.4|3309.4|3309.19|3309.19|0
1651061320000|2022-04-27 12:08:40|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|0
1651061330000|2022-04-27 12:08:50|3309.57|3309.57|3309.75|3309.75|3309.75|3309.75|3309.57|3309.57|0
1651061340000|2022-04-27 12:09:00|3310.08|3310.08|3311.77|3311.77|3311.77|3311.77|3310.08|3310.08|0
1651061350000|2022-04-27 12:09:10|3311.82|3311.82|3311.8|3311.8|3311.92|3311.92|3311.8|3311.8|0
1651061360000|2022-04-27 12:09:20|3311.69|3311.69|3312.02|3312.02|3312.02|3312.02|3311.69|3311.69|0
1651061370000|2022-04-27 12:09:30|3312.14|3312.14|3312.14|3312.14|3312.14|3312.14|3312.14|3312.14|0
1651061390000|2022-04-27 12:09:50|3312.49|3312.49|3312.31|3312.31|3312.49|3312.49|3312.31|3312.31|0
1651061400000|2022-04-27 12:10:00|3312.39|3312.39|3313.37|3313.37|3313.37|3313.37|3312.39|3312.39|0
1651061410000|2022-04-27 12:10:10|3313.48|3313.48|3313.37|3313.37|3313.55|3313.55|3313.37|3313.37|0
1651061420000|2022-04-27 12:10:20|3313.49|3313.49|3313.6|3313.6|3313.6|3313.6|3313.49|3313.49|0
1651061510000|2022-04-27 12:11:50|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|3313.91|0
1651061530000|2022-04-27 12:12:10|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|0
1651061540000|2022-04-27 12:12:20|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|0
1651061570000|2022-04-27 12:12:50|3314.56|3314.56|3314.8|3314.8|3314.8|3314.8|3314.56|3314.56|0
1651061580000|2022-04-27 12:13:00|3315.01|3315.01|3315.01|3315.01|3315.01|3315.01|3315.01|3315.01|0
1651061640000|2022-04-27 12:14:00|3315.34|3315.34|3315.34|3315.34|3315.34|3315.34|3315.34|3315.34|0
1651061660000|2022-04-27 12:14:20|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|0
1651061670000|2022-04-27 12:14:30|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|0
1651061690000|2022-04-27 12:14:50|3315.13|3315.13|3315.39|3315.39|3315.39|3315.39|3315.13|3315.13|0
1651061700000|2022-04-27 12:15:00|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|3315.51|0
1651061710000|2022-04-27 12:15:10|3315.55|3315.55|3315.88|3315.88|3315.88|3315.88|3315.55|3315.55|0
1651061730000|2022-04-27 12:15:30|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|3315.72|0
1651061760000|2022-04-27 12:16:00|3315.54|3315.54|3315.54|3315.54|3315.54|3315.54|3315.54|3315.54|0
1651061770000|2022-04-27 12:16:10|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|3315.65|0
1651061820000|2022-04-27 12:17:00|3315.97|3315.97|3316.39|3316.39|3316.39|3316.39|3315.97|3315.97|0
1651061850000|2022-04-27 12:17:30|3316.31|3316.31|3316.03|3316.03|3316.31|3316.31|3316.03|3316.03|0
1651061860000|2022-04-27 12:17:40|3315.93|3315.93|3315.93|3315.93|3315.93|3315.93|3315.93|3315.93|0
1651061890000|2022-04-27 12:18:10|3315.59|3315.59|3315.01|3315.01|3315.59|3315.59|3314.93|3314.93|0
1651061900000|2022-04-27 12:18:20|3314.6|3314.6|3314.27|3314.27|3314.6|3314.6|3314.27|3314.27|0
1651061930000|2022-04-27 12:18:50|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|0
1651061940000|2022-04-27 12:19:00|3313.8|3313.8|3313.8|3313.8|3313.8|3313.8|3313.8|3313.8|0
1651061970000|2022-04-27 12:19:30|3313.59|3313.59|3313.59|3313.59|3313.59|3313.59|3313.59|3313.59|0
1651061980000|2022-04-27 12:19:40|3313.24|3313.24|3313.31|3313.31|3313.31|3313.31|3313.24|3313.24|0
1651061990000|2022-04-27 12:19:50|3313.22|3313.22|3312.93|3312.93|3313.22|3313.22|3312.93|3312.93|0
1651062000000|2022-04-27 12:20:00|3312.62|3312.62|3312.62|3312.62|3312.62|3312.62|3312.62|3312.62|0
1651062040000|2022-04-27 12:20:40|3312.96|3312.96|3313.05|3313.05|3313.05|3313.05|3312.96|3312.96|0
1651062050000|2022-04-27 12:20:50|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|0
1651062080000|2022-04-27 12:21:20|3313.49|3313.49|3313.74|3313.74|3313.74|3313.74|3313.49|3313.49|0
1651062090000|2022-04-27 12:21:30|3313.83|3313.83|3313.74|3313.74|3313.83|3313.83|3313.59|3313.59|0
1651062100000|2022-04-27 12:21:40|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|3314.07|0
1651062180000|2022-04-27 12:23:00|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|3313.99|0
1651062220000|2022-04-27 12:23:40|3313.51|3313.51|3313.36|3313.36|3313.51|3313.51|3313.36|3313.36|0
1651062240000|2022-04-27 12:24:00|3313.29|3313.29|3313.22|3313.22|3313.29|3313.29|3313.22|3313.22|0
1651062260000|2022-04-27 12:24:20|3312.99|3312.99|3312.84|3312.84|3312.99|3312.99|3312.84|3312.84|0
1651062270000|2022-04-27 12:24:30|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|0
1651062290000|2022-04-27 12:24:50|3312.42|3312.42|3312.42|3312.42|3312.42|3312.42|3312.42|3312.42|0
1651062300000|2022-04-27 12:25:00|3312.29|3312.29|3312.09|3312.09|3312.29|3312.29|3312.09|3312.09|0
1651062310000|2022-04-27 12:25:10|3312.17|3312.17|3312.17|3312.17|3312.17|3312.17|3312.17|3312.17|0
1651062340000|2022-04-27 12:25:40|3312.24|3312.24|3312.24|3312.24|3312.24|3312.24|3312.24|3312.24|0
1651062350000|2022-04-27 12:25:50|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|0
1651062370000|2022-04-27 12:26:10|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|3312.27|0
1651062390000|2022-04-27 12:26:30|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|0
1651062400000|2022-04-27 12:26:40|3311.73|3311.73|3310.95|3310.95|3311.73|3311.73|3310.85|3310.85|0
1651062420000|2022-04-27 12:27:00|3310.62|3310.62|3310.72|3310.72|3310.72|3310.72|3310.62|3310.62|0
1651062450000|2022-04-27 12:27:30|3310.36|3310.36|3310.54|3310.54|3310.54|3310.54|3310.36|3310.36|0
1651062480000|2022-04-27 12:28:00|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|0
1651062520000|2022-04-27 12:28:40|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|3310.98|0
1651062530000|2022-04-27 12:28:50|3311.06|3311.06|3311.06|3311.06|3311.06|3311.06|3311.06|3311.06|0
1651062540000|2022-04-27 12:29:00|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|0
1651062570000|2022-04-27 12:29:30|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|0
1651062580000|2022-04-27 12:29:40|3311.32|3311.32|3311.41|3311.41|3311.41|3311.41|3311.32|3311.32|0
1651062600000|2022-04-27 12:30:00|3311.44|3311.44|3311.44|3311.44|3311.44|3311.44|3311.41|3311.41|0
1651062610000|2022-04-27 12:30:10|3311.55|3311.55|3311.55|3311.55|3311.55|3311.55|3311.55|3311.55|0
1651062620000|2022-04-27 12:30:20|3311.72|3311.72|3312.39|3312.39|3312.39|3312.39|3311.72|3311.72|0
1651062630000|2022-04-27 12:30:30|3312.5|3312.5|3312.57|3312.57|3312.57|3312.57|3312.5|3312.5|0
1651062670000|2022-04-27 12:31:10|3312.24|3312.24|3312.16|3312.16|3312.24|3312.24|3312.16|3312.16|0
1651062680000|2022-04-27 12:31:20|3312.05|3312.05|3311.97|3311.97|3312.05|3312.05|3311.97|3311.97|0
1651062700000|2022-04-27 12:31:40|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|0
1651062720000|2022-04-27 12:32:00|3311.86|3311.86|3312.1|3312.1|3312.1|3312.1|3311.86|3311.86|0
1651062730000|2022-04-27 12:32:10|3312|3312|3312|3312|3312|3312|3312|3312|0
1651062740000|2022-04-27 12:32:20|3312.21|3312.21|3311.89|3311.89|3312.21|3312.21|3311.89|3311.89|0
1651062760000|2022-04-27 12:32:40|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|0
1651062770000|2022-04-27 12:32:50|3311.57|3311.57|3311.57|3311.57|3311.57|3311.57|3311.57|3311.57|0
1651062790000|2022-04-27 12:33:10|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|3311.68|0
1651062800000|2022-04-27 12:33:20|3311.64|3311.64|3311.64|3311.64|3311.64|3311.64|3311.64|3311.64|0
1651062810000|2022-04-27 12:33:30|3311.54|3311.54|3311.54|3311.54|3311.54|3311.54|3311.54|3311.54|0
1651062820000|2022-04-27 12:33:40|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|0
1651062860000|2022-04-27 12:34:20|3311.77|3311.77|3311.77|3311.77|3311.77|3311.77|3311.77|3311.77|0
1651062880000|2022-04-27 12:34:40|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|0
1651062910000|2022-04-27 12:35:10|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|3311.76|0
1651062920000|2022-04-27 12:35:20|3311.68|3311.68|3311.43|3311.43|3311.68|3311.68|3311.43|3311.43|0
1651062950000|2022-04-27 12:35:50|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|3311.34|0
1651062990000|2022-04-27 12:36:30|3311.26|3311.26|3311.16|3311.16|3311.26|3311.26|3311.16|3311.16|0
1651063020000|2022-04-27 12:37:00|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|0
1651063030000|2022-04-27 12:37:10|3311.35|3311.35|3311.35|3311.35|3311.35|3311.35|3311.35|3311.35|0
1651063040000|2022-04-27 12:37:20|3311.59|3311.59|3312.39|3312.39|3312.39|3312.39|3311.59|3311.59|0
1651063050000|2022-04-27 12:37:30|3312.5|3312.5|3312.6|3312.6|3312.6|3312.6|3312.5|3312.5|0
1651130100000|2022-04-28 07:15:00|3306.03|3306.03|3305.78|3305.78|3306.03|3306.03|3305.32|3305.32|0
1651130120000|2022-04-28 07:15:20|3305.54|3305.54|3305.87|3305.87|3305.87|3305.87|3305.54|3305.54|0
1651130140000|2022-04-28 07:15:40|3306.32|3306.32|3306.54|3306.54|3306.54|3306.54|3306.32|3306.32|0
1651130160000|2022-04-28 07:16:00|3305.57|3305.57|3305.57|3305.57|3305.57|3305.57|3305.57|3305.57|0
1651130170000|2022-04-28 07:16:10|3305.74|3305.74|3305.74|3305.74|3305.74|3305.74|3305.74|3305.74|0
1651130180000|2022-04-28 07:16:20|3305.41|3305.41|3305.31|3305.31|3305.41|3305.41|3305.31|3305.31|0
1651130190000|2022-04-28 07:16:30|3304.64|3304.64|3304.64|3304.64|3304.64|3304.64|3304.64|3304.64|0
1651130220000|2022-04-28 07:17:00|3304.4|3304.4|3304.65|3304.65|3304.65|3304.65|3304.32|3304.32|0
1651130240000|2022-04-28 07:17:20|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|0
1651130270000|2022-04-28 07:17:50|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|0
1651130280000|2022-04-28 07:18:00|3305.14|3305.14|3304.6|3304.6|3305.14|3305.14|3304.6|3304.6|0
1651130290000|2022-04-28 07:18:10|3304.81|3304.81|3305.48|3305.48|3305.48|3305.48|3304.81|3304.81|0
1651130310000|2022-04-28 07:18:30|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|0
1651130320000|2022-04-28 07:18:40|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|0
1651130340000|2022-04-28 07:19:00|3305.32|3305.32|3305.16|3305.16|3305.32|3305.32|3305.16|3305.16|0
1651130350000|2022-04-28 07:19:10|3305.24|3305.24|3305.24|3305.24|3305.24|3305.24|3305.24|3305.24|0
1651130360000|2022-04-28 07:19:20|3305.4|3305.4|3305.07|3305.07|3305.4|3305.4|3305.07|3305.07|0
1651130380000|2022-04-28 07:19:40|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|0
1651130400000|2022-04-28 07:20:00|3305.39|3305.39|3305.39|3305.39|3305.39|3305.39|3305.39|3305.39|0
1651130420000|2022-04-28 07:20:20|3305.08|3305.08|3304.92|3304.92|3305.08|3305.08|3304.92|3304.92|0
1651130430000|2022-04-28 07:20:30|3304.68|3304.68|3304.6|3304.6|3304.68|3304.68|3304.6|3304.6|0
1651130440000|2022-04-28 07:20:40|3304.37|3304.37|3303.95|3303.95|3304.37|3304.37|3303.95|3303.95|0
1651130450000|2022-04-28 07:20:50|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|3304.11|3304.11|0
1651130460000|2022-04-28 07:21:00|3304.39|3304.39|3304.97|3304.97|3304.97|3304.97|3304.32|3304.32|0
1651130470000|2022-04-28 07:21:10|3305.08|3305.08|3305.75|3305.75|3305.75|3305.75|3305|3305|0
1651130480000|2022-04-28 07:21:20|3305.83|3305.83|3306.22|3306.22|3306.22|3306.22|3305.83|3305.83|0
1651130490000|2022-04-28 07:21:30|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|0
1651130510000|2022-04-28 07:21:50|3305.53|3305.53|3305.5|3305.5|3305.53|3305.53|3305.42|3305.42|0
1651130520000|2022-04-28 07:22:00|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|0
1651130540000|2022-04-28 07:22:20|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|0
1651130560000|2022-04-28 07:22:40|3304.78|3304.78|3304.78|3304.78|3304.78|3304.78|3304.78|3304.78|0
1651130570000|2022-04-28 07:22:50|3304.82|3304.82|3304.58|3304.58|3304.82|3304.82|3304.58|3304.58|0
1651130580000|2022-04-28 07:23:00|3304.73|3304.73|3304.63|3304.63|3304.73|3304.73|3304.31|3304.31|0
1651130590000|2022-04-28 07:23:10|3304.71|3304.71|3304.71|3304.71|3304.71|3304.71|3304.71|3304.71|0
1651130630000|2022-04-28 07:23:50|3304.49|3304.49|3303.33|3303.33|3304.49|3304.49|3303.33|3303.33|0
1651130640000|2022-04-28 07:24:00|3303.19|3303.19|3302.6|3302.6|3303.33|3303.33|3302.6|3302.6|0
1651130650000|2022-04-28 07:24:10|3302.55|3302.55|3302.05|3302.05|3303|3303|3302.05|3302.05|0
1651130660000|2022-04-28 07:24:20|3302.16|3302.16|3302.16|3302.16|3302.16|3302.16|3302.16|3302.16|0
1651130670000|2022-04-28 07:24:30|3302.28|3302.28|3302.25|3302.25|3302.32|3302.32|3302.25|3302.25|0
1651130680000|2022-04-28 07:24:40|3302.72|3302.72|3301.8|3301.8|3302.8|3302.8|3301.8|3301.8|0
1651130690000|2022-04-28 07:24:50|3301.95|3301.95|3301.87|3301.87|3301.95|3301.95|3301.87|3301.87|0
1651130700000|2022-04-28 07:25:00|3297.91|3297.91|3297.26|3297.26|3297.91|3297.91|3297.26|3297.26|0
1651130710000|2022-04-28 07:25:10|3297.04|3297.04|3297.04|3297.04|3297.04|3297.04|3297.04|3297.04|0
1651130720000|2022-04-28 07:25:20|3297.32|3297.32|3296.99|3296.99|3297.32|3297.32|3296.99|3296.99|0
1651130730000|2022-04-28 07:25:30|3296.91|3296.91|3296.93|3296.93|3296.93|3296.93|3296.91|3296.91|0
1651130740000|2022-04-28 07:25:40|3296.85|3296.85|3296.85|3296.85|3296.85|3296.85|3296.85|3296.85|0
1651130750000|2022-04-28 07:25:50|3296.93|3296.93|3296.78|3296.78|3296.93|3296.93|3296.78|3296.78|0
1651130760000|2022-04-28 07:26:00|3296.44|3296.44|3298.07|3298.07|3298.07|3298.07|3296.44|3296.44|0
1651130770000|2022-04-28 07:26:10|3298.3|3298.3|3299.38|3299.38|3299.38|3299.38|3298.3|3298.3|0
1651130780000|2022-04-28 07:26:20|3299.5|3299.5|3299.67|3299.67|3299.67|3299.67|3299.5|3299.5|0
1651130800000|2022-04-28 07:26:40|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|3299.77|0
1651130810000|2022-04-28 07:26:50|3299.95|3299.95|3300.4|3300.4|3300.4|3300.4|3299.95|3299.95|0
1651130820000|2022-04-28 07:27:00|3300.63|3300.63|3300.63|3300.63|3300.63|3300.63|3300.63|3300.63|0
1651130830000|2022-04-28 07:27:10|3300.71|3300.71|3301.58|3301.58|3301.58|3301.58|3300.71|3300.71|0
1651130840000|2022-04-28 07:27:20|3301.5|3301.5|3301.5|3301.5|3301.5|3301.5|3301.5|3301.5|0
1651130850000|2022-04-28 07:27:30|3301.66|3301.66|3302.32|3302.32|3302.32|3302.32|3301.66|3301.66|0
1651130860000|2022-04-28 07:27:40|3302.85|3302.85|3303.62|3303.62|3303.62|3303.62|3302.85|3302.85|0
1651130870000|2022-04-28 07:27:50|3303.54|3303.54|3303.73|3303.73|3303.73|3303.73|3303.54|3303.54|0
1651130880000|2022-04-28 07:28:00|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|0
1651130910000|2022-04-28 07:28:30|3304.02|3304.02|3303.69|3303.69|3304.02|3304.02|3303.61|3303.61|0
1651130920000|2022-04-28 07:28:40|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|0
1651130940000|2022-04-28 07:29:00|3303.54|3303.54|3303.3|3303.3|3303.54|3303.54|3303.3|3303.3|0
1651130950000|2022-04-28 07:29:10|3303.44|3303.44|3303.76|3303.76|3303.76|3303.76|3303.44|3303.44|0
1651130960000|2022-04-28 07:29:20|3303.86|3303.86|3303.95|3303.95|3303.95|3303.95|3303.86|3303.86|0
1651130980000|2022-04-28 07:29:40|3303.71|3303.71|3304.38|3304.38|3304.38|3304.38|3303.71|3303.71|0
1651130990000|2022-04-28 07:29:50|3304.45|3304.45|3304.24|3304.24|3304.45|3304.45|3304.24|3304.24|0
1651131000000|2022-04-28 07:30:00|3304.5|3304.5|3305.74|3305.74|3306.16|3306.16|3304.5|3304.5|0
1651131010000|2022-04-28 07:30:10|3305.41|3305.41|3306.16|3306.16|3306.16|3306.16|3305.13|3305.13|0
1651131020000|2022-04-28 07:30:20|3305.97|3305.97|3306.85|3306.85|3307|3307|3305.9|3305.9|0
1651131030000|2022-04-28 07:30:30|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|3306.77|0
1651131050000|2022-04-28 07:30:50|3306.44|3306.44|3306.44|3306.44|3306.44|3306.44|3306.44|3306.44|0
1651131060000|2022-04-28 07:31:00|3306.24|3306.24|3306.24|3306.24|3306.24|3306.24|3306.24|3306.24|0
1651131070000|2022-04-28 07:31:10|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|0
1651131080000|2022-04-28 07:31:20|3306|3306|3306|3306|3306|3306|3306|3306|0
1651131090000|2022-04-28 07:31:30|3305.93|3305.93|3307.04|3307.04|3307.04|3307.04|3305.93|3305.93|0
1651131100000|2022-04-28 07:31:40|3306.83|3306.83|3306.72|3306.72|3306.83|3306.83|3306.72|3306.72|0
1651131110000|2022-04-28 07:31:50|3306.65|3306.65|3306.65|3306.65|3306.65|3306.65|3306.65|3306.65|0
1651131120000|2022-04-28 07:32:00|3306.72|3306.72|3306.52|3306.52|3306.72|3306.72|3306.52|3306.52|0
1651131130000|2022-04-28 07:32:10|3306.85|3306.85|3306.74|3306.74|3306.85|3306.85|3306.43|3306.43|0
1651131140000|2022-04-28 07:32:20|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|3306.41|0
1651131160000|2022-04-28 07:32:40|3306.74|3306.74|3306.24|3306.24|3306.74|3306.74|3305.21|3305.21|0
1651131170000|2022-04-28 07:32:50|3306.19|3306.19|3306.19|3306.19|3306.19|3306.19|3306.19|3306.19|0
1651131180000|2022-04-28 07:33:00|3306.1|3306.1|3306|3306|3306.1|3306.1|3306|3306|0
1651131190000|2022-04-28 07:33:10|3305.17|3305.17|3304.96|3304.96|3305.17|3305.17|3304.96|3304.96|0
1651131210000|2022-04-28 07:33:30|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|0
1651131220000|2022-04-28 07:33:40|3304.68|3304.68|3304.68|3304.68|3304.68|3304.68|3304.68|3304.68|0
1651131230000|2022-04-28 07:33:50|3304.23|3304.23|3304.57|3304.57|3304.57|3304.57|3304.23|3304.23|0
1651131240000|2022-04-28 07:34:00|3304.5|3304.5|3304.5|3304.5|3304.5|3304.5|3304.5|3304.5|0
1651131270000|2022-04-28 07:34:30|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|0
1651131280000|2022-04-28 07:34:40|3304.54|3304.54|3304.11|3304.11|3304.54|3304.54|3304.11|3304.11|0
1651131290000|2022-04-28 07:34:50|3304.03|3304.03|3303.15|3303.15|3304.03|3304.03|3303.15|3303.15|0
1651131300000|2022-04-28 07:35:00|3303.39|3303.39|3303.57|3303.57|3303.57|3303.57|3303.39|3303.39|0
1651131320000|2022-04-28 07:35:20|3303.65|3303.65|3303.91|3303.91|3303.91|3303.91|3303.65|3303.65|0
1651131330000|2022-04-28 07:35:30|3304.09|3304.09|3306.18|3306.18|3306.18|3306.18|3304.09|3304.09|0
1651131350000|2022-04-28 07:35:50|3306.28|3306.28|3306.39|3306.39|3306.5|3306.5|3306.28|3306.28|0
1651131360000|2022-04-28 07:36:00|3306.47|3306.47|3306.26|3306.26|3306.47|3306.47|3306.26|3306.26|0
1651131380000|2022-04-28 07:36:20|3305.93|3305.93|3305.93|3305.93|3305.93|3305.93|3305.93|3305.93|0
1651131390000|2022-04-28 07:36:30|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|0
1651131400000|2022-04-28 07:36:40|3306.13|3306.13|3306.46|3306.46|3306.46|3306.46|3306.13|3306.13|0
1651131410000|2022-04-28 07:36:50|3306.8|3306.8|3307.24|3307.24|3307.24|3307.24|3306.8|3306.8|0
1651131420000|2022-04-28 07:37:00|3307.32|3307.32|3307.95|3307.95|3307.95|3307.95|3307.32|3307.32|0
1651131430000|2022-04-28 07:37:10|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|0
1651131440000|2022-04-28 07:37:20|3307.47|3307.47|3306.58|3306.58|3307.47|3307.47|3306.58|3306.58|0
1651131450000|2022-04-28 07:37:30|3307.25|3307.25|3307.25|3307.25|3307.25|3307.25|3307.25|3307.25|0
1651131470000|2022-04-28 07:37:50|3307.38|3307.38|3307.12|3307.12|3307.46|3307.46|3307.12|3307.12|0
1651131490000|2022-04-28 07:38:10|3307.21|3307.21|3307.21|3307.21|3307.21|3307.21|3307.21|3307.21|0
1651131510000|2022-04-28 07:38:30|3307.09|3307.09|3307.77|3307.77|3307.92|3307.92|3307.09|3307.09|0
1651131530000|2022-04-28 07:38:50|3307.61|3307.61|3307.61|3307.61|3307.61|3307.61|3307.61|3307.61|0
1651131580000|2022-04-28 07:39:40|3307.53|3307.53|3307.61|3307.61|3307.61|3307.61|3307.53|3307.53|0
1651131600000|2022-04-28 07:40:00|3307.28|3307.28|3307.61|3307.61|3307.61|3307.61|3307.28|3307.28|0
1651131610000|2022-04-28 07:40:10|3308.28|3308.28|3308.28|3308.28|3308.28|3308.28|3308.28|3308.28|0
1651131620000|2022-04-28 07:40:20|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|3308.61|0
1651131630000|2022-04-28 07:40:30|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|0
1651131640000|2022-04-28 07:40:40|3308.85|3308.85|3308.69|3308.69|3308.85|3308.85|3308.69|3308.69|0
1651131650000|2022-04-28 07:40:50|3308.85|3308.85|3309|3309|3309|3309|3308.85|3308.85|0
1651131660000|2022-04-28 07:41:00|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|0
1651131670000|2022-04-28 07:41:10|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|0
1651131680000|2022-04-28 07:41:20|3308.5|3308.5|3308.7|3308.7|3308.72|3308.72|3308.5|3308.5|0
1651131690000|2022-04-28 07:41:30|3308.49|3308.49|3308.49|3308.49|3308.49|3308.49|3308.49|3308.49|0
1651131700000|2022-04-28 07:41:40|3308.42|3308.42|3308.77|3308.77|3308.77|3308.77|3308.42|3308.42|0
1651131710000|2022-04-28 07:41:50|3308.69|3308.69|3308.69|3308.69|3308.69|3308.69|3308.69|3308.69|0
1651131720000|2022-04-28 07:42:00|3309.52|3309.52|3309.66|3309.66|3309.66|3309.66|3309.45|3309.45|0
1651131740000|2022-04-28 07:42:20|3309.99|3309.99|3310.06|3310.06|3310.11|3310.11|3309.99|3309.99|0
1651131760000|2022-04-28 07:42:40|3310.27|3310.27|3309.86|3309.86|3310.27|3310.27|3309.86|3309.86|0
1651131770000|2022-04-28 07:42:50|3310.06|3310.06|3310.29|3310.29|3310.29|3310.29|3310.06|3310.06|0
1651131800000|2022-04-28 07:43:20|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|0
1651131820000|2022-04-28 07:43:40|3310.7|3310.7|3310.7|3310.7|3310.7|3310.7|3310.7|3310.7|0
1651131840000|2022-04-28 07:44:00|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|0
1651131850000|2022-04-28 07:44:10|3310.71|3310.71|3310.71|3310.71|3310.71|3310.71|3310.71|3310.71|0
1651131890000|2022-04-28 07:44:50|3310.17|3310.17|3310.84|3310.84|3310.84|3310.84|3310.17|3310.17|0
1651131900000|2022-04-28 07:45:00|3310.74|3310.74|3310.27|3310.27|3310.74|3310.74|3310.27|3310.27|0
1651131920000|2022-04-28 07:45:20|3310.19|3310.19|3310.19|3310.19|3310.19|3310.19|3310.19|3310.19|0
1651131970000|2022-04-28 07:46:10|3310.35|3310.35|3309.84|3309.84|3310.35|3310.35|3309.84|3309.84|0
1651131980000|2022-04-28 07:46:20|3309.76|3309.76|3309.42|3309.42|3309.76|3309.76|3309.42|3309.42|0
1651131990000|2022-04-28 07:46:30|3309.53|3309.53|3309.46|3309.46|3309.53|3309.53|3309.46|3309.46|0
1651132030000|2022-04-28 07:47:10|3309.79|3309.79|3309.79|3309.79|3309.79|3309.79|3309.79|3309.79|0
1651132040000|2022-04-28 07:47:20|3310|3310|3310.9|3310.9|3310.9|3310.9|3310|3310|0
1651132080000|2022-04-28 07:48:00|3310.7|3310.7|3310.18|3310.18|3310.7|3310.7|3310.03|3310.03|0
1651132090000|2022-04-28 07:48:10|3310.3|3310.3|3310.41|3310.41|3310.41|3310.41|3310.3|3310.3|0
1651132110000|2022-04-28 07:48:30|3310.74|3310.74|3310.53|3310.53|3310.74|3310.74|3310.53|3310.53|0
1651132160000|2022-04-28 07:49:20|3310.69|3310.69|3310.02|3310.02|3310.69|3310.69|3310.02|3310.02|0
1651132190000|2022-04-28 07:49:50|3310.15|3310.15|3310.15|3310.15|3310.15|3310.15|3310.15|3310.15|0
1651132230000|2022-04-28 07:50:30|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|3310.02|0
1651132240000|2022-04-28 07:50:40|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|3310.12|0
1651132250000|2022-04-28 07:50:50|3310.21|3310.21|3310.21|3310.21|3310.21|3310.21|3310.21|3310.21|0
1651132260000|2022-04-28 07:51:00|3310.25|3310.25|3310.25|3310.25|3310.25|3310.25|3310.25|3310.25|0
1651132280000|2022-04-28 07:51:20|3310.17|3310.17|3310.17|3310.17|3310.17|3310.17|3310.17|3310.17|0
1651132290000|2022-04-28 07:51:30|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|0
1651132330000|2022-04-28 07:52:10|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|0
1651132340000|2022-04-28 07:52:20|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|0
1651132370000|2022-04-28 07:52:50|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|3310.79|0
1651132390000|2022-04-28 07:53:10|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|0
1651132400000|2022-04-28 07:53:20|3310.52|3310.52|3310.57|3310.57|3310.57|3310.57|3310.52|3310.52|0
1651132410000|2022-04-28 07:53:30|3310.64|3310.64|3310.66|3310.66|3310.66|3310.66|3310.64|3310.64|0
1651132420000|2022-04-28 07:53:40|3310.62|3310.62|3310.62|3310.62|3310.62|3310.62|3310.62|3310.62|0
1651132450000|2022-04-28 07:54:10|3310.42|3310.42|3310.24|3310.24|3310.42|3310.42|3310.24|3310.24|0
1651132460000|2022-04-28 07:54:20|3310.15|3310.15|3310.15|3310.15|3310.15|3310.15|3310.15|3310.15|0
1651132470000|2022-04-28 07:54:30|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|3310.07|0
1651132480000|2022-04-28 07:54:40|3310.03|3310.03|3309.57|3309.57|3310.03|3310.03|3309.57|3309.57|0
1651132490000|2022-04-28 07:54:50|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|3309.78|0
1651132500000|2022-04-28 07:55:00|3309.7|3309.7|3309.29|3309.29|3309.7|3309.7|3309.29|3309.29|0
1651132510000|2022-04-28 07:55:10|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|3309.21|0
1651132520000|2022-04-28 07:55:20|3308.56|3308.56|3307.98|3307.98|3308.56|3308.56|3307.98|3307.98|0
1651132530000|2022-04-28 07:55:30|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|0
1651132560000|2022-04-28 07:56:00|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|0
1651132570000|2022-04-28 07:56:10|3308.02|3308.02|3307.92|3307.92|3308.02|3308.02|3307.92|3307.92|0
1651132590000|2022-04-28 07:56:30|3308|3308|3308|3308|3308|3308|3308|3308|0
1651132610000|2022-04-28 07:56:50|3308.03|3308.03|3307.77|3307.77|3308.03|3308.03|3307.77|3307.77|0
1651132620000|2022-04-28 07:57:00|3307.44|3307.44|3307.44|3307.44|3307.44|3307.44|3307.44|3307.44|0
1651132630000|2022-04-28 07:57:10|3307.67|3307.67|3307.67|3307.67|3307.67|3307.67|3307.67|3307.67|0
1651132650000|2022-04-28 07:57:30|3307.46|3307.46|3307.46|3307.46|3307.46|3307.46|3307.46|3307.46|0
1651132680000|2022-04-28 07:58:00|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|3306.89|0
1651132700000|2022-04-28 07:58:20|3306.97|3306.97|3306.97|3306.97|3306.97|3306.97|3306.97|3306.97|0
1651132710000|2022-04-28 07:58:30|3306.87|3306.87|3306.44|3306.44|3306.87|3306.87|3306.37|3306.37|0
1651132720000|2022-04-28 07:58:40|3306.29|3306.29|3305.44|3305.44|3306.32|3306.32|3305.44|3305.44|0
1651132730000|2022-04-28 07:58:50|3305.54|3305.54|3305.49|3305.49|3305.54|3305.54|3305.38|3305.38|0
1651132740000|2022-04-28 07:59:00|3305.39|3305.39|3305.57|3305.57|3305.62|3305.62|3305.39|3305.39|0
1651132760000|2022-04-28 07:59:20|3305.46|3305.46|3305.26|3305.26|3305.46|3305.46|3305.26|3305.26|0
1651132780000|2022-04-28 07:59:40|3305.18|3305.18|3305.18|3305.18|3305.18|3305.18|3305.18|3305.18|0
1651132790000|2022-04-28 07:59:50|3305.38|3305.38|3305.38|3305.38|3305.38|3305.38|3305.38|3305.38|0
1651132800000|2022-04-28 08:00:00|3305.59|3305.59|3305.83|3305.83|3305.83|3305.83|3305.59|3305.59|0
1651132830000|2022-04-28 08:00:30|3305.62|3305.62|3305.51|3305.51|3305.62|3305.62|3305.51|3305.51|0
1651132870000|2022-04-28 08:01:10|3303.85|3303.85|3304.08|3304.08|3304.08|3304.08|3303.85|3303.85|0
1651132880000|2022-04-28 08:01:20|3304.16|3304.16|3304.28|3304.28|3304.28|3304.28|3304.16|3304.16|0
1651132890000|2022-04-28 08:01:30|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|0
1651132900000|2022-04-28 08:01:40|3304.07|3304.07|3304.17|3304.17|3304.17|3304.17|3304.07|3304.07|0
1651132910000|2022-04-28 08:01:50|3304.53|3304.53|3304.7|3304.7|3304.7|3304.7|3304.53|3304.53|0
1651132920000|2022-04-28 08:02:00|3304.53|3304.53|3304.53|3304.53|3304.53|3304.53|3304.53|3304.53|0
1651132930000|2022-04-28 08:02:10|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|3304.69|0
1651132940000|2022-04-28 08:02:20|3304.61|3304.61|3304.61|3304.61|3304.61|3304.61|3304.61|3304.61|0
1651132950000|2022-04-28 08:02:30|3304.38|3304.38|3304.19|3304.19|3304.38|3304.38|3304.19|3304.19|0
1651132990000|2022-04-28 08:03:10|3304.05|3304.05|3303.56|3303.56|3304.05|3304.05|3303.53|3303.53|0
1651133000000|2022-04-28 08:03:20|3303.48|3303.48|3303.17|3303.17|3303.48|3303.48|3303.17|3303.17|0
1651133010000|2022-04-28 08:03:30|3303.26|3303.26|3303.62|3303.62|3303.62|3303.62|3303.19|3303.19|0
1651133030000|2022-04-28 08:03:50|3303.95|3303.95|3303.98|3303.98|3303.98|3303.98|3303.95|3303.95|0
1651133040000|2022-04-28 08:04:00|3303.91|3303.91|3304.39|3304.39|3304.39|3304.39|3303.91|3303.91|0
1651133050000|2022-04-28 08:04:10|3303.94|3303.94|3302.97|3302.97|3303.94|3303.94|3302.97|3302.97|0
1651133060000|2022-04-28 08:04:20|3302.76|3302.76|3302.41|3302.41|3302.76|3302.76|3302.41|3302.41|0
1651133090000|2022-04-28 08:04:50|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|3301.74|0
1651133100000|2022-04-28 08:05:00|3302.08|3302.08|3302.08|3302.08|3302.08|3302.08|3302.08|3302.08|0
1651133110000|2022-04-28 08:05:10|3302.41|3302.41|3302.57|3302.57|3302.57|3302.57|3302.41|3302.41|0
1651133120000|2022-04-28 08:05:20|3302.41|3302.41|3302.3|3302.3|3302.66|3302.66|3302.3|3302.3|0
1651133130000|2022-04-28 08:05:30|3302.41|3302.41|3301.96|3301.96|3302.41|3302.41|3301.96|3301.96|0
1651133150000|2022-04-28 08:05:50|3302.17|3302.17|3301.5|3301.5|3302.17|3302.17|3301.5|3301.5|0
1651133160000|2022-04-28 08:06:00|3301.84|3301.84|3301.95|3301.95|3301.95|3301.95|3301.84|3301.84|0
1651133170000|2022-04-28 08:06:10|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|0
1651133190000|2022-04-28 08:06:30|3302.32|3302.32|3302.24|3302.24|3302.32|3302.32|3302.24|3302.24|0
1651133200000|2022-04-28 08:06:40|3302.58|3302.58|3302.58|3302.58|3302.58|3302.58|3302.58|3302.58|0
1651133220000|2022-04-28 08:07:00|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|0
1651133230000|2022-04-28 08:07:10|3302.78|3302.78|3303.4|3303.4|3303.4|3303.4|3302.65|3302.65|0
1651133240000|2022-04-28 08:07:20|3303.56|3303.56|3303.56|3303.56|3303.56|3303.56|3303.56|3303.56|0
1651133270000|2022-04-28 08:07:50|3303.91|3303.91|3304.27|3304.27|3304.27|3304.27|3303.91|3303.91|0
1651133280000|2022-04-28 08:08:00|3303.95|3303.95|3303.95|3303.95|3303.95|3303.95|3303.95|3303.95|0
1651133300000|2022-04-28 08:08:20|3304.06|3304.06|3304.06|3304.06|3304.06|3304.06|3304.06|3304.06|0
1651133310000|2022-04-28 08:08:30|3303.75|3303.75|3303.75|3303.75|3303.75|3303.75|3303.75|3303.75|0
1651133320000|2022-04-28 08:08:40|3303.71|3303.71|3303.75|3303.75|3303.75|3303.75|3303.71|3303.71|0
1651133340000|2022-04-28 08:09:00|3303.96|3303.96|3303.96|3303.96|3303.96|3303.96|3303.96|3303.96|0
1651133350000|2022-04-28 08:09:10|3304.29|3304.29|3304.6|3304.6|3304.6|3304.6|3304.29|3304.29|0
1651133360000|2022-04-28 08:09:20|3304.24|3304.24|3304.24|3304.24|3304.24|3304.24|3304.24|3304.24|0
1651133370000|2022-04-28 08:09:30|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|0
1651133400000|2022-04-28 08:10:00|3303.67|3303.67|3302.96|3302.96|3303.67|3303.67|3302.96|3302.96|0
1651133410000|2022-04-28 08:10:10|3303.24|3303.24|3303.24|3303.24|3303.24|3303.24|3303.24|3303.24|0
1651133420000|2022-04-28 08:10:20|3303.42|3303.42|3303.42|3303.42|3303.42|3303.42|3303.42|3303.42|0
1651133430000|2022-04-28 08:10:30|3303.09|3303.09|3303.25|3303.25|3303.25|3303.25|3303.09|3303.09|0
1651133460000|2022-04-28 08:11:00|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|0
1651133470000|2022-04-28 08:11:10|3304.33|3304.33|3304.63|3304.63|3304.63|3304.63|3304.33|3304.33|0
1651133480000|2022-04-28 08:11:20|3304.56|3304.56|3304.4|3304.4|3304.56|3304.56|3304.4|3304.4|0
1651133490000|2022-04-28 08:11:30|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|3304.43|0
1651133500000|2022-04-28 08:11:40|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|3304.6|0
1651133510000|2022-04-28 08:11:50|3304.66|3304.66|3304.56|3304.56|3305.1|3305.1|3304.56|3304.56|0
1651133520000|2022-04-28 08:12:00|3304.33|3304.33|3304.28|3304.28|3304.33|3304.33|3304.28|3304.28|0
1651133530000|2022-04-28 08:12:10|3304.2|3304.2|3304.2|3304.2|3304.2|3304.2|3304.2|3304.2|0
1651133540000|2022-04-28 08:12:20|3304.05|3304.05|3304.05|3304.05|3304.05|3304.05|3304.05|3304.05|0
1651133550000|2022-04-28 08:12:30|3303.98|3303.98|3304.05|3304.05|3304.05|3304.05|3303.98|3303.98|0
1651133560000|2022-04-28 08:12:40|3304.13|3304.13|3304.13|3304.13|3304.13|3304.13|3304.13|3304.13|0
1651133570000|2022-04-28 08:12:50|3304.05|3304.05|3304.13|3304.13|3304.13|3304.13|3304.05|3304.05|0
1651133580000|2022-04-28 08:13:00|3304.49|3304.49|3304.28|3304.28|3304.49|3304.49|3304.28|3304.28|0
1651133600000|2022-04-28 08:13:20|3304.57|3304.57|3304.73|3304.73|3304.73|3304.73|3304.57|3304.57|0
1651133610000|2022-04-28 08:13:30|3304.57|3304.57|3304.1|3304.1|3304.57|3304.57|3304.1|3304.1|0
1651133620000|2022-04-28 08:13:40|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|3304.33|0
1651133630000|2022-04-28 08:13:50|3304.18|3304.18|3304.51|3304.51|3304.51|3304.51|3304.18|3304.18|0
1651133640000|2022-04-28 08:14:00|3304.62|3304.62|3304.96|3304.96|3304.96|3304.96|3304.62|3304.62|0
1651133670000|2022-04-28 08:14:30|3305.18|3305.18|3305.3|3305.3|3305.52|3305.52|3305.18|3305.18|0
1651133680000|2022-04-28 08:14:40|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|0
1651133690000|2022-04-28 08:14:50|3305.17|3305.17|3305.05|3305.05|3305.17|3305.17|3305.05|3305.05|0
1651133740000|2022-04-28 08:15:40|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|0
1651133790000|2022-04-28 08:16:30|3304.29|3304.29|3304.5|3304.5|3304.5|3304.5|3304.29|3304.29|0
1651133800000|2022-04-28 08:16:40|3304.74|3304.74|3304.96|3304.96|3304.96|3304.96|3304.74|3304.74|0
1651133810000|2022-04-28 08:16:50|3304.75|3304.75|3305.08|3305.08|3305.08|3305.08|3304.75|3304.75|0
1651133840000|2022-04-28 08:17:20|3305.29|3305.29|3305.29|3305.29|3305.29|3305.29|3305.29|3305.29|0
1651133850000|2022-04-28 08:17:30|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|3305.21|0
1651133870000|2022-04-28 08:17:50|3305.34|3305.34|3305.34|3305.34|3305.34|3305.34|3305.34|3305.34|0
1651133880000|2022-04-28 08:18:00|3305.26|3305.26|3303.83|3303.83|3305.34|3305.34|3303.83|3303.83|0
1651133900000|2022-04-28 08:18:20|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|0
1651133950000|2022-04-28 08:19:10|3303.92|3303.92|3303.92|3303.92|3303.92|3303.92|3303.92|3303.92|0
1651133960000|2022-04-28 08:19:20|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|0
1651133970000|2022-04-28 08:19:30|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|0
1651133980000|2022-04-28 08:19:40|3304.31|3304.31|3304.33|3304.33|3304.33|3304.33|3304.31|3304.31|0
1651133990000|2022-04-28 08:19:50|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|0
1651134020000|2022-04-28 08:20:20|3304.51|3304.51|3304.62|3304.62|3304.62|3304.62|3304.51|3304.51|0
1651134060000|2022-04-28 08:21:00|3304.51|3304.51|3304.64|3304.64|3304.64|3304.64|3304.51|3304.51|0
1651134070000|2022-04-28 08:21:10|3304.68|3304.68|3304.34|3304.34|3304.68|3304.68|3304.34|3304.34|0
1651134080000|2022-04-28 08:21:20|3304.45|3304.45|3304.85|3304.85|3304.85|3304.85|3304.45|3304.45|0
1651134090000|2022-04-28 08:21:30|3305.19|3305.19|3305.85|3305.85|3305.85|3305.85|3305.19|3305.19|0
1651134100000|2022-04-28 08:21:40|3305.76|3305.76|3307.51|3307.51|3307.51|3307.51|3305.76|3305.76|0
1651134110000|2022-04-28 08:21:50|3308.04|3308.04|3308.23|3308.23|3308.23|3308.23|3308.04|3308.04|0
1651134120000|2022-04-28 08:22:00|3308.37|3308.37|3308.79|3308.79|3308.79|3308.79|3308.37|3308.37|0
1651134130000|2022-04-28 08:22:10|3308.93|3308.93|3309.44|3309.44|3309.44|3309.44|3308.93|3308.93|0
1651134140000|2022-04-28 08:22:20|3309.51|3309.51|3309.87|3309.87|3309.87|3309.87|3309.49|3309.49|0
1651134150000|2022-04-28 08:22:30|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|0
1651134160000|2022-04-28 08:22:40|3310.06|3310.06|3310.79|3310.79|3310.79|3310.79|3309.88|3309.88|0
1651134210000|2022-04-28 08:23:30|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|3310.64|0
1651134220000|2022-04-28 08:23:40|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|0
1651134240000|2022-04-28 08:24:00|3310.2|3310.2|3310.29|3310.29|3310.29|3310.29|3310.2|3310.2|0
1651134260000|2022-04-28 08:24:20|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|3310.37|0
1651134270000|2022-04-28 08:24:30|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|3310.3|0
1651134300000|2022-04-28 08:25:00|3310.09|3310.09|3309.83|3309.83|3310.09|3310.09|3309.83|3309.83|0
1651134310000|2022-04-28 08:25:10|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|3309.47|0
1651134350000|2022-04-28 08:25:50|3309.33|3309.33|3309.33|3309.33|3309.4|3309.4|3309.33|3309.33|0
1651134360000|2022-04-28 08:26:00|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|3309.4|0
1651134370000|2022-04-28 08:26:10|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|0
1651134380000|2022-04-28 08:26:20|3309.11|3309.11|3308.87|3308.87|3309.11|3309.11|3308.78|3308.78|0
1651134390000|2022-04-28 08:26:30|3308.95|3308.95|3308.95|3308.95|3308.95|3308.95|3308.95|3308.95|0
1651134420000|2022-04-28 08:27:00|3308.87|3308.87|3309.08|3309.08|3309.08|3309.08|3308.87|3308.87|0
1651134450000|2022-04-28 08:27:30|3309.24|3309.24|3309.24|3309.24|3309.24|3309.24|3309.24|3309.24|0
1651134460000|2022-04-28 08:27:40|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|3309.57|0
1651134470000|2022-04-28 08:27:50|3309.33|3309.33|3309.33|3309.33|3309.33|3309.33|3309.33|3309.33|0
1651134480000|2022-04-28 08:28:00|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|0
1651134500000|2022-04-28 08:28:20|3308.74|3308.74|3308.74|3308.74|3308.74|3308.74|3308.74|3308.74|0
1651134520000|2022-04-28 08:28:40|3308.82|3308.82|3308.82|3308.82|3308.82|3308.82|3308.82|3308.82|0
1651134530000|2022-04-28 08:28:50|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|3309.49|0
1651134540000|2022-04-28 08:29:00|3309.41|3309.41|3309.41|3309.41|3309.41|3309.41|3309.41|3309.41|0
1651134570000|2022-04-28 08:29:30|3308.74|3308.74|3308.81|3308.81|3308.81|3308.81|3308.74|3308.74|0
1651134580000|2022-04-28 08:29:40|3309.05|3309.05|3309.05|3309.05|3309.05|3309.05|3309.05|3309.05|0
1651134590000|2022-04-28 08:29:50|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|0
1651134600000|2022-04-28 08:30:00|3309.21|3309.21|3309.03|3309.03|3309.21|3309.21|3309.03|3309.03|0
1651134620000|2022-04-28 08:30:20|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|3308.75|0
1651134660000|2022-04-28 08:31:00|3308.4|3308.4|3308.4|3308.4|3308.4|3308.4|3308.4|3308.4|0
1651134670000|2022-04-28 08:31:10|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|0
1651134700000|2022-04-28 08:31:40|3308.03|3308.03|3308.03|3308.03|3308.03|3308.03|3308.03|3308.03|0
1651134720000|2022-04-28 08:32:00|3308.2|3308.2|3307.87|3307.87|3308.2|3308.2|3307.87|3307.87|0
1651134730000|2022-04-28 08:32:10|3307.54|3307.54|3307.31|3307.31|3307.54|3307.54|3307.31|3307.31|0
1651134740000|2022-04-28 08:32:20|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|3307.64|0
1651134750000|2022-04-28 08:32:30|3307.74|3307.74|3307.74|3307.74|3307.74|3307.74|3307.74|3307.74|0
1651134760000|2022-04-28 08:32:40|3307.85|3307.85|3307.85|3307.85|3307.85|3307.85|3307.85|3307.85|0
1651134770000|2022-04-28 08:32:50|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|3307.77|0
1651134800000|2022-04-28 08:33:20|3307.61|3307.61|3307.61|3307.61|3307.61|3307.61|3307.61|3307.61|0
1651134820000|2022-04-28 08:33:40|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|3307.57|0
1651134840000|2022-04-28 08:34:00|3307.23|3307.23|3307.31|3307.31|3307.31|3307.31|3307.23|3307.23|0
1651134860000|2022-04-28 08:34:20|3307.2|3307.2|3307.2|3307.2|3307.2|3307.2|3307.2|3307.2|0
1651134890000|2022-04-28 08:34:50|3307.04|3307.04|3307.12|3307.12|3307.12|3307.12|3307.01|3307.01|0
1651134900000|2022-04-28 08:35:00|3306.58|3306.58|3306.43|3306.43|3306.58|3306.58|3306.43|3306.43|0
1651134910000|2022-04-28 08:35:10|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|0
1651134920000|2022-04-28 08:35:20|3306.75|3306.75|3306.51|3306.51|3306.75|3306.75|3306.51|3306.51|0
1651134930000|2022-04-28 08:35:30|3306.31|3306.31|3306.31|3306.31|3306.31|3306.31|3306.31|3306.31|0
1651134940000|2022-04-28 08:35:40|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|0
1651134950000|2022-04-28 08:35:50|3306.13|3306.13|3306.05|3306.05|3306.13|3306.13|3306.05|3306.05|0
1651134960000|2022-04-28 08:36:00|3306.21|3306.21|3306.55|3306.55|3306.55|3306.55|3306.21|3306.21|0
1651134980000|2022-04-28 08:36:20|3306.36|3306.36|3306.21|3306.21|3306.36|3306.36|3306.03|3306.03|0
1651134990000|2022-04-28 08:36:30|3306.55|3306.55|3306.55|3306.55|3306.55|3306.55|3306.55|3306.55|0
1651135050000|2022-04-28 08:37:30|3306.59|3306.59|3306.59|3306.59|3306.59|3306.59|3306.59|3306.59|0
1651135070000|2022-04-28 08:37:50|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|3306.47|0
1651135080000|2022-04-28 08:38:00|3306.7|3306.7|3306.62|3306.62|3306.7|3306.7|3306.62|3306.62|0
1651135090000|2022-04-28 08:38:10|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|0
1651135140000|2022-04-28 08:39:00|3306.62|3306.62|3306.62|3306.62|3306.62|3306.62|3306.62|3306.62|0
1651135180000|2022-04-28 08:39:40|3306.75|3306.75|3306.91|3306.91|3306.91|3306.91|3306.75|3306.75|0
1651135190000|2022-04-28 08:39:50|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|0
1651135200000|2022-04-28 08:40:00|3307.1|3307.1|3306.89|3306.89|3307.1|3307.1|3306.89|3306.89|0
1651135220000|2022-04-28 08:40:20|3306.57|3306.57|3306.57|3306.57|3306.57|3306.57|3306.57|3306.57|0
1651135230000|2022-04-28 08:40:30|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|0
1651135240000|2022-04-28 08:40:40|3306.57|3306.57|3307.12|3307.12|3307.12|3307.12|3306.57|3306.57|0
1651135250000|2022-04-28 08:40:50|3307.45|3307.45|3307.22|3307.22|3307.45|3307.45|3307.22|3307.22|0
1651135290000|2022-04-28 08:41:30|3307.3|3307.3|3306.06|3306.06|3307.3|3307.3|3306.06|3306.06|0
1651135310000|2022-04-28 08:41:50|3306.1|3306.1|3306.1|3306.1|3306.1|3306.1|3306.1|3306.1|0
1651135350000|2022-04-28 08:42:30|3305.76|3305.76|3305.76|3305.76|3305.76|3305.76|3305.76|3305.76|0
1651135380000|2022-04-28 08:43:00|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|0
1651135390000|2022-04-28 08:43:10|3306.69|3306.69|3307.02|3307.02|3307.02|3307.02|3306.69|3306.69|0
1651135420000|2022-04-28 08:43:40|3306.94|3306.94|3306.94|3306.94|3306.94|3306.94|3306.94|3306.94|0
1651135430000|2022-04-28 08:43:50|3306.61|3306.61|3306.61|3306.61|3306.61|3306.61|3306.61|3306.61|0
1651135450000|2022-04-28 08:44:10|3306.63|3306.63|3306.63|3306.63|3306.63|3306.63|3306.63|3306.63|0
1651135470000|2022-04-28 08:44:30|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|3306.96|0
1651135480000|2022-04-28 08:44:40|3307.12|3307.12|3307.41|3307.41|3307.41|3307.41|3307.12|3307.12|0
1651135490000|2022-04-28 08:44:50|3307.62|3307.62|3307.54|3307.54|3307.62|3307.62|3307.54|3307.54|0
1651135500000|2022-04-28 08:45:00|3307.75|3307.75|3307.75|3307.75|3307.75|3307.75|3307.75|3307.75|0
1651135510000|2022-04-28 08:45:10|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|0
1651135520000|2022-04-28 08:45:20|3307.79|3307.79|3307.9|3307.9|3307.9|3307.9|3307.79|3307.79|0
1651135550000|2022-04-28 08:45:50|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|3308.02|0
1651135570000|2022-04-28 08:46:10|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|0
1651135590000|2022-04-28 08:46:30|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|0
1651135600000|2022-04-28 08:46:40|3308.12|3308.12|3308.56|3308.56|3308.56|3308.56|3308.12|3308.12|0
1651135610000|2022-04-28 08:46:50|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|0
1651135630000|2022-04-28 08:47:10|3308.38|3308.38|3308.38|3308.38|3308.38|3308.38|3308.38|3308.38|0
1651135650000|2022-04-28 08:47:30|3308.71|3308.71|3308.81|3308.81|3308.81|3308.81|3308.71|3308.71|0
1651135660000|2022-04-28 08:47:40|3309.14|3309.14|3308.53|3308.53|3309.14|3309.14|3308.53|3308.53|0
1651135700000|2022-04-28 08:48:20|3308.87|3308.87|3308.87|3308.87|3308.87|3308.87|3308.87|3308.87|0
1651135770000|2022-04-28 08:49:30|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|0
1651135780000|2022-04-28 08:49:40|3308.49|3308.49|3308.16|3308.16|3308.49|3308.49|3308.16|3308.16|0
1651135790000|2022-04-28 08:49:50|3308.24|3308.24|3308.13|3308.13|3308.24|3308.24|3308.13|3308.13|0
1651135800000|2022-04-28 08:50:00|3307.8|3307.8|3307.8|3307.8|3307.8|3307.8|3307.8|3307.8|0
1651135810000|2022-04-28 08:50:10|3307.69|3307.69|3307.69|3307.69|3307.69|3307.69|3307.69|3307.69|0
1651135820000|2022-04-28 08:50:20|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|3307.36|0
1651135830000|2022-04-28 08:50:30|3307.43|3307.43|3307.43|3307.43|3307.43|3307.43|3307.43|3307.43|0
1651135840000|2022-04-28 08:50:40|3307.52|3307.52|3307.52|3307.52|3307.52|3307.52|3307.52|3307.52|0
1651135850000|2022-04-28 08:50:50|3307.18|3307.18|3306.34|3306.34|3307.18|3307.18|3306.34|3306.34|0
1651135860000|2022-04-28 08:51:00|3306.13|3306.13|3305.61|3305.61|3306.13|3306.13|3305.61|3305.61|0
1651135870000|2022-04-28 08:51:10|3306.15|3306.15|3305.37|3305.37|3306.15|3306.15|3305.37|3305.37|0
1651135880000|2022-04-28 08:51:20|3305.29|3305.29|3305.29|3305.29|3305.37|3305.37|3305.29|3305.29|0
1651135890000|2022-04-28 08:51:30|3305.37|3305.37|3305.37|3305.37|3305.37|3305.37|3305.37|3305.37|0
1651135900000|2022-04-28 08:51:40|3305.02|3305.02|3305.33|3305.33|3305.49|3305.49|3305.02|3305.02|0
1651135910000|2022-04-28 08:51:50|3305.25|3305.25|3305.25|3305.25|3305.25|3305.25|3305.25|3305.25|0
1651135940000|2022-04-28 08:52:20|3305.41|3305.41|3305.48|3305.48|3305.48|3305.48|3305.41|3305.41|0
1651135950000|2022-04-28 08:52:30|3305.11|3305.11|3305.3|3305.3|3305.3|3305.3|3305.11|3305.11|0
1651135970000|2022-04-28 08:52:50|3305.45|3305.45|3305.36|3305.36|3305.45|3305.45|3305.36|3305.36|0
1651135990000|2022-04-28 08:53:10|3304.69|3304.69|3304.95|3304.95|3305.03|3305.03|3304.69|3304.69|0
1651136000000|2022-04-28 08:53:20|3304.62|3304.62|3304.38|3304.38|3304.62|3304.62|3304.38|3304.38|0
1651136010000|2022-04-28 08:53:30|3304.27|3304.27|3304.27|3304.27|3304.29|3304.29|3304.27|3304.27|0
1651136020000|2022-04-28 08:53:40|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|0
1651136030000|2022-04-28 08:53:50|3304.45|3304.45|3304.35|3304.35|3304.45|3304.45|3304.35|3304.35|0
1651136070000|2022-04-28 08:54:30|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|3305.22|0
1651136100000|2022-04-28 08:55:00|3305.07|3305.07|3305.07|3305.07|3305.07|3305.07|3305.07|3305.07|0
1651136120000|2022-04-28 08:55:20|3304.84|3304.84|3304.55|3304.55|3305|3305|3304.55|3304.55|0
1651136130000|2022-04-28 08:55:30|3304.9|3304.9|3304.64|3304.64|3304.9|3304.9|3304.64|3304.64|0
1651136140000|2022-04-28 08:55:40|3304.77|3304.77|3304.64|3304.64|3304.77|3304.77|3304.64|3304.64|0
1651136150000|2022-04-28 08:55:50|3304.41|3304.41|3303.84|3303.84|3304.41|3304.41|3303.84|3303.84|0
1651136160000|2022-04-28 08:56:00|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|3303.77|0
1651136180000|2022-04-28 08:56:20|3303|3303|3302.78|3302.78|3303|3303|3302.78|3302.78|0
1651136190000|2022-04-28 08:56:30|3302.86|3302.86|3302.96|3302.96|3303.08|3303.08|3302.86|3302.86|0
1651136200000|2022-04-28 08:56:40|3303.07|3303.07|3303.56|3303.56|3303.56|3303.56|3302.89|3302.89|0
1651136220000|2022-04-28 08:57:00|3303.67|3303.67|3303.57|3303.57|3303.7|3303.7|3303.57|3303.57|0
1651136250000|2022-04-28 08:57:30|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|0
1651136260000|2022-04-28 08:57:40|3303.36|3303.36|3303.36|3303.36|3303.36|3303.36|3303.36|3303.36|0
1651136270000|2022-04-28 08:57:50|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|3303.44|0
1651136290000|2022-04-28 08:58:10|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|0
1651136360000|2022-04-28 08:59:20|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|0
1651136370000|2022-04-28 08:59:30|3303.97|3303.97|3305.05|3305.05|3305.15|3305.15|3303.97|3303.97|0
1651136380000|2022-04-28 08:59:40|3305.07|3305.07|3305.3|3305.3|3305.3|3305.3|3305.07|3305.07|0
1651136420000|2022-04-28 09:00:20|3305.5|3305.5|3305.5|3305.5|3305.5|3305.5|3305.5|3305.5|0
1651136440000|2022-04-28 09:00:40|3305.85|3305.85|3305.51|3305.51|3305.85|3305.85|3305.51|3305.51|0
1651136460000|2022-04-28 09:01:00|3305.43|3305.43|3304.8|3304.8|3305.43|3305.43|3304.8|3304.8|0
1651136480000|2022-04-28 09:01:20|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|0
1651136490000|2022-04-28 09:01:30|3304.89|3304.89|3304.81|3304.81|3304.89|3304.89|3304.81|3304.81|0
1651136510000|2022-04-28 09:01:50|3304.91|3304.91|3304.91|3304.91|3304.91|3304.91|3304.91|3304.91|0
1651136520000|2022-04-28 09:02:00|3304.81|3304.81|3305.15|3305.15|3305.15|3305.15|3304.81|3304.81|0
1651136530000|2022-04-28 09:02:10|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|3305.23|0
1651136570000|2022-04-28 09:02:50|3305.72|3305.72|3306.05|3306.05|3306.05|3306.05|3305.72|3305.72|0
1651136580000|2022-04-28 09:03:00|3306.28|3306.28|3306.17|3306.17|3306.28|3306.28|3306.17|3306.17|0
1651136590000|2022-04-28 09:03:10|3305.93|3305.93|3305.93|3305.93|3305.93|3305.93|3305.93|3305.93|0
1651136620000|2022-04-28 09:03:40|3306.01|3306.01|3305.93|3305.93|3306.01|3306.01|3305.93|3305.93|0
1651136640000|2022-04-28 09:04:00|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|0
1651136650000|2022-04-28 09:04:10|3306.13|3306.13|3306.13|3306.13|3306.13|3306.13|3306.13|3306.13|0
1651136660000|2022-04-28 09:04:20|3306.21|3306.21|3306.21|3306.21|3306.21|3306.21|3306.21|3306.21|0
1651136670000|2022-04-28 09:04:30|3306.29|3306.29|3306.45|3306.45|3306.45|3306.45|3306.29|3306.29|0
1651136680000|2022-04-28 09:04:40|3306.35|3306.35|3306.35|3306.35|3306.35|3306.35|3306.35|3306.35|0
1651136690000|2022-04-28 09:04:50|3306.43|3306.43|3306.43|3306.43|3306.47|3306.47|3306.43|3306.43|0
1651136700000|2022-04-28 09:05:00|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|0
1651136710000|2022-04-28 09:05:10|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|0
1651136720000|2022-04-28 09:05:20|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|0
1651136730000|2022-04-28 09:05:30|3306|3306|3306.17|3306.17|3306.17|3306.17|3306|3306|0
1651136740000|2022-04-28 09:05:40|3306.29|3306.29|3306.4|3306.4|3306.4|3306.4|3306.29|3306.29|0
1651136760000|2022-04-28 09:06:00|3306.17|3306.17|3306.17|3306.17|3306.17|3306.17|3306.17|3306.17|0
1651136780000|2022-04-28 09:06:20|3306.09|3306.09|3306.21|3306.21|3306.21|3306.21|3306.09|3306.09|0
1651136790000|2022-04-28 09:06:30|3306.09|3306.09|3306.09|3306.09|3306.09|3306.09|3305.98|3305.98|0
1651136800000|2022-04-28 09:06:40|3306.04|3306.04|3306.04|3306.04|3306.04|3306.04|3306.04|3306.04|0
1651136810000|2022-04-28 09:06:50|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|3306.14|0
1651136840000|2022-04-28 09:07:20|3306.24|3306.24|3306.33|3306.33|3306.77|3306.77|3306.24|3306.24|0
1651136850000|2022-04-28 09:07:30|3306.24|3306.24|3306.51|3306.51|3306.59|3306.59|3306.24|3306.24|0
1651136860000|2022-04-28 09:07:40|3306.18|3306.18|3305.71|3305.71|3306.18|3306.18|3305.71|3305.71|0
1651136870000|2022-04-28 09:07:50|3305.5|3305.5|3305.92|3305.92|3305.92|3305.92|3305.5|3305.5|0
1651136890000|2022-04-28 09:08:10|3306.04|3306.04|3305.92|3305.92|3306.04|3306.04|3305.92|3305.92|0
1651136950000|2022-04-28 09:09:10|3305.81|3305.81|3305.81|3305.81|3305.81|3305.81|3305.81|3305.81|0
1651136960000|2022-04-28 09:09:20|3305.96|3305.96|3306.09|3306.09|3306.09|3306.09|3305.96|3305.96|0
1651136980000|2022-04-28 09:09:40|3306.42|3306.42|3305.87|3305.87|3306.42|3306.42|3305.75|3305.75|0
1651136990000|2022-04-28 09:09:50|3305.53|3305.53|3305.5|3305.5|3305.99|3305.99|3305.5|3305.5|0
1651137010000|2022-04-28 09:10:10|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|3305.61|0
1651137020000|2022-04-28 09:10:20|3306.28|3306.28|3306.28|3306.28|3306.28|3306.28|3306.28|3306.28|0
1651137050000|2022-04-28 09:10:50|3306.38|3306.38|3306.46|3306.46|3306.46|3306.46|3306.38|3306.38|0
1651137070000|2022-04-28 09:11:10|3306.37|3306.37|3306.37|3306.37|3306.37|3306.37|3306.37|3306.37|0
1651137110000|2022-04-28 09:11:50|3306.45|3306.45|3306.45|3306.45|3306.45|3306.45|3306.45|3306.45|0
1651137120000|2022-04-28 09:12:00|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|3306.67|0
1651137130000|2022-04-28 09:12:10|3306.09|3306.09|3306.17|3306.17|3306.25|3306.25|3306.09|3306.09|0
1651137140000|2022-04-28 09:12:20|3305.96|3305.96|3305.9|3305.9|3306.07|3306.07|3305.9|3305.9|0
1651137160000|2022-04-28 09:12:40|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|3305.69|0
1651137170000|2022-04-28 09:12:50|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|3305.77|0
1651137180000|2022-04-28 09:13:00|3305.69|3305.69|3304.51|3304.51|3305.69|3305.69|3304.51|3304.51|0
1651137190000|2022-04-28 09:13:10|3304.43|3304.43|3304.46|3304.46|3304.48|3304.48|3304.41|3304.41|0
1651137230000|2022-04-28 09:13:50|3304.64|3304.64|3304.64|3304.64|3304.64|3304.64|3304.64|3304.64|0
1651137260000|2022-04-28 09:14:20|3304.49|3304.49|3304.64|3304.64|3304.64|3304.64|3304.49|3304.49|0
1651137270000|2022-04-28 09:14:30|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|0
1651137290000|2022-04-28 09:14:50|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|0
1651137300000|2022-04-28 09:15:00|3304.23|3304.23|3304.23|3304.23|3304.23|3304.23|3304.23|3304.23|0
1651137310000|2022-04-28 09:15:10|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|0
1651137320000|2022-04-28 09:15:20|3304.02|3304.02|3304.12|3304.12|3304.12|3304.12|3303.69|3303.69|0
1651137330000|2022-04-28 09:15:30|3304.2|3304.2|3304.12|3304.12|3304.2|3304.2|3304.12|3304.12|0
1651137340000|2022-04-28 09:15:40|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|3304.01|0
1651137350000|2022-04-28 09:15:50|3304.21|3304.21|3304.21|3304.21|3304.21|3304.21|3304.21|3304.21|0
1651137360000|2022-04-28 09:16:00|3304.12|3304.12|3304.12|3304.12|3304.12|3304.12|3304.12|3304.12|0
1651137370000|2022-04-28 09:16:10|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|0
1651137390000|2022-04-28 09:16:30|3304.11|3304.11|3303.9|3303.9|3304.11|3304.11|3303.9|3303.9|0
1651137410000|2022-04-28 09:16:50|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|0
1651137430000|2022-04-28 09:17:10|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|3304.19|0
1651137440000|2022-04-28 09:17:20|3304.53|3304.53|3304.53|3304.53|3304.53|3304.53|3304.53|3304.53|0
1651137470000|2022-04-28 09:17:50|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|3304.57|0
1651137490000|2022-04-28 09:18:10|3304.39|3304.39|3304.39|3304.39|3304.39|3304.39|3304.39|3304.39|0
1651137500000|2022-04-28 09:18:20|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|3304.31|0
1651137540000|2022-04-28 09:19:00|3304.21|3304.21|3303.88|3303.88|3304.21|3304.21|3303.88|3303.88|0
1651137550000|2022-04-28 09:19:10|3304.21|3304.21|3304.21|3304.21|3304.21|3304.21|3304.21|3304.21|0
1651137560000|2022-04-28 09:19:20|3304.3|3304.3|3304.3|3304.3|3304.3|3304.3|3304.3|3304.3|0
1651137570000|2022-04-28 09:19:30|3304.56|3304.56|3305.44|3305.44|3305.54|3305.54|3304.56|3304.56|0
1651137580000|2022-04-28 09:19:40|3305.11|3305.11|3305.11|3305.11|3305.11|3305.11|3305.11|3305.11|0
1651137590000|2022-04-28 09:19:50|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|0
1651137600000|2022-04-28 09:20:00|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|0
1651137610000|2022-04-28 09:20:10|3304.63|3304.63|3304.3|3304.3|3304.74|3304.74|3304.3|3304.3|0
1651137630000|2022-04-28 09:20:30|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|0
1651137650000|2022-04-28 09:20:50|3304.62|3304.62|3304.92|3304.92|3304.92|3304.92|3304.62|3304.62|0
1651137660000|2022-04-28 09:21:00|3305.25|3305.25|3305.25|3305.25|3305.58|3305.58|3305.25|3305.25|0
1651137680000|2022-04-28 09:21:20|3305.36|3305.36|3305.36|3305.36|3305.36|3305.36|3305.36|3305.36|0
1651137730000|2022-04-28 09:22:10|3305.19|3305.19|3305.38|3305.38|3305.38|3305.38|3305.19|3305.19|0
1651137750000|2022-04-28 09:22:30|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|3305.31|0
1651137760000|2022-04-28 09:22:40|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|0
1651137820000|2022-04-28 09:23:40|3305.72|3305.72|3305.71|3305.71|3305.72|3305.72|3305.62|3305.62|0
1651137860000|2022-04-28 09:24:20|3305.79|3305.79|3305.87|3305.87|3305.87|3305.87|3305.79|3305.79|0
1651137870000|2022-04-28 09:24:30|3305.76|3305.76|3305.76|3305.76|3305.76|3305.76|3305.76|3305.76|0
1651137880000|2022-04-28 09:24:40|3305.84|3305.84|3305.92|3305.92|3305.92|3305.92|3305.84|3305.84|0
1651137940000|2022-04-28 09:25:40|3305.59|3305.59|3305.59|3305.59|3305.59|3305.59|3305.59|3305.59|0
1651137970000|2022-04-28 09:26:10|3305.47|3305.47|3305.47|3305.47|3305.47|3305.47|3305.47|3305.47|0
1651137990000|2022-04-28 09:26:30|3305.36|3305.36|3305.15|3305.15|3305.36|3305.36|3305.15|3305.15|0
1651138000000|2022-04-28 09:26:40|3304.81|3304.81|3304.89|3304.89|3304.89|3304.89|3304.81|3304.81|0
1651138010000|2022-04-28 09:26:50|3304.98|3304.98|3304.76|3304.76|3304.98|3304.98|3304.76|3304.76|0
1651138020000|2022-04-28 09:27:00|3304.83|3304.83|3304.83|3304.83|3304.83|3304.83|3304.83|3304.83|0
1651138030000|2022-04-28 09:27:10|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|0
1651138040000|2022-04-28 09:27:20|3305.1|3305.1|3305.21|3305.21|3305.21|3305.21|3305.1|3305.1|0
1651138100000|2022-04-28 09:28:20|3305.13|3305.13|3305.13|3305.13|3305.13|3305.13|3305.13|3305.13|0
1651138120000|2022-04-28 09:28:40|3305.02|3305.02|3304.36|3304.36|3305.02|3305.02|3304.36|3304.36|0
1651138130000|2022-04-28 09:28:50|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|3304.15|0
1651138140000|2022-04-28 09:29:00|3304.48|3304.48|3304.15|3304.15|3304.48|3304.48|3304.15|3304.15|0
1651138180000|2022-04-28 09:29:40|3304.05|3304.05|3303.9|3303.9|3304.05|3304.05|3303.9|3303.9|0
1651138190000|2022-04-28 09:29:50|3304.03|3304.03|3304.08|3304.08|3304.08|3304.08|3304.03|3304.03|0
1651138270000|2022-04-28 09:31:10|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|0
1651138300000|2022-04-28 09:31:40|3303.82|3303.82|3303.82|3303.82|3303.82|3303.82|3303.82|3303.82|0
1651138310000|2022-04-28 09:31:50|3303.49|3303.49|3303.33|3303.33|3303.49|3303.49|3303.33|3303.33|0
1651138320000|2022-04-28 09:32:00|3303|3303|3303|3303|3303|3303|3303|3303|0
1651138360000|2022-04-28 09:32:40|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|0
1651138380000|2022-04-28 09:33:00|3303.59|3303.59|3303.59|3303.59|3303.59|3303.59|3303.59|3303.59|0
1651138390000|2022-04-28 09:33:10|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|3303.69|0
1651138400000|2022-04-28 09:33:20|3303.48|3303.48|3302.94|3302.94|3303.48|3303.48|3302.94|3302.94|0
1651138410000|2022-04-28 09:33:30|3302.84|3302.84|3302.84|3302.84|3302.84|3302.84|3302.84|3302.84|0
1651138420000|2022-04-28 09:33:40|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|3302.92|0
1651138440000|2022-04-28 09:34:00|3302.68|3302.68|3302.6|3302.6|3302.68|3302.68|3302.6|3302.6|0
1651138450000|2022-04-28 09:34:10|3302.78|3302.78|3303.14|3303.14|3303.14|3303.14|3302.7|3302.7|0
1651138480000|2022-04-28 09:34:40|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|0
1651138510000|2022-04-28 09:35:10|3302.87|3302.87|3302.77|3302.77|3302.87|3302.87|3302.77|3302.77|0
1651138540000|2022-04-28 09:35:40|3302.69|3302.69|3302.69|3302.69|3302.69|3302.69|3302.69|3302.69|0
1651138550000|2022-04-28 09:35:50|3302.47|3302.47|3302.24|3302.24|3302.47|3302.47|3302.24|3302.24|0
1651138560000|2022-04-28 09:36:00|3302.58|3302.58|3302.5|3302.5|3302.66|3302.66|3302.5|3302.5|0
1651138570000|2022-04-28 09:36:10|3302.62|3302.62|3302.62|3302.62|3302.62|3302.62|3302.62|3302.62|0
1651138580000|2022-04-28 09:36:20|3302.28|3302.28|3302.28|3302.28|3302.28|3302.28|3302.28|3302.28|0
1651138590000|2022-04-28 09:36:30|3302.4|3302.4|3302.4|3302.4|3302.4|3302.4|3302.4|3302.4|0
1651138620000|2022-04-28 09:37:00|3302.51|3302.51|3302.51|3302.51|3302.51|3302.51|3302.51|3302.51|0
1651138630000|2022-04-28 09:37:10|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|0
1651138670000|2022-04-28 09:37:50|3302.3|3302.3|3302.3|3302.3|3302.3|3302.3|3302.3|3302.3|0
1651138690000|2022-04-28 09:38:10|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|0
1651138720000|2022-04-28 09:38:40|3302.43|3302.43|3302.59|3302.59|3302.59|3302.59|3302.43|3302.43|0
1651138730000|2022-04-28 09:38:50|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|0
1651138740000|2022-04-28 09:39:00|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|3302.73|0
1651138770000|2022-04-28 09:39:30|3302.83|3302.83|3302.72|3302.72|3302.83|3302.83|3302.72|3302.72|0
1651138790000|2022-04-28 09:39:50|3302.74|3302.74|3303.06|3303.06|3303.06|3303.06|3302.74|3302.74|0
1651138840000|2022-04-28 09:40:40|3303.18|3303.18|3303.18|3303.18|3303.18|3303.18|3303.18|3303.18|0
1651138890000|2022-04-28 09:41:30|3303.28|3303.28|3303.28|3303.28|3303.28|3303.28|3303.28|3303.28|0
1651138910000|2022-04-28 09:41:50|3303.43|3303.43|3303.43|3303.43|3303.43|3303.43|3303.43|3303.43|0
1651138920000|2022-04-28 09:42:00|3303.54|3303.54|3303.65|3303.65|3303.65|3303.65|3303.54|3303.54|0
1651138950000|2022-04-28 09:42:30|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|0
1651138990000|2022-04-28 09:43:10|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|3303.76|0
1651139040000|2022-04-28 09:44:00|3303.61|3303.61|3303.61|3303.61|3303.61|3303.61|3303.61|3303.61|0
1651139090000|2022-04-28 09:44:50|3303.53|3303.53|3302.31|3302.31|3303.53|3303.53|3301.98|3301.98|0
1651139100000|2022-04-28 09:45:00|3302.46|3302.46|3302.69|3302.69|3302.69|3302.69|3302.46|3302.46|0
1651139110000|2022-04-28 09:45:10|3302.62|3302.62|3302.7|3302.7|3302.7|3302.7|3302.62|3302.62|0
1651139130000|2022-04-28 09:45:30|3302.62|3302.62|3302.53|3302.53|3302.62|3302.62|3302.45|3302.45|0
1651139150000|2022-04-28 09:45:50|3302.6|3302.6|3302.81|3302.81|3302.91|3302.91|3302.6|3302.6|0
1651139160000|2022-04-28 09:46:00|3303.69|3303.69|3304.02|3304.02|3304.02|3304.02|3303.69|3303.69|0
1651139170000|2022-04-28 09:46:10|3304.35|3304.35|3304.57|3304.57|3304.57|3304.57|3304.35|3304.35|0
1651139180000|2022-04-28 09:46:20|3304.66|3304.66|3304.75|3304.75|3304.75|3304.75|3304.66|3304.66|0
1651139210000|2022-04-28 09:46:50|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|0
1651139230000|2022-04-28 09:47:10|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|0
1651139240000|2022-04-28 09:47:20|3304.59|3304.59|3304.59|3304.59|3304.59|3304.59|3304.59|3304.59|0
1651139250000|2022-04-28 09:47:30|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|3304.8|0
1651139260000|2022-04-28 09:47:40|3305.14|3305.14|3304.96|3304.96|3305.14|3305.14|3304.96|3304.96|0
1651139270000|2022-04-28 09:47:50|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|3305.12|0
1651139280000|2022-04-28 09:48:00|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|0
1651139290000|2022-04-28 09:48:10|3305.04|3305.04|3305.04|3305.04|3305.04|3305.04|3305.04|3305.04|0
1651139320000|2022-04-28 09:48:40|3305.13|3305.13|3305.13|3305.13|3305.13|3305.13|3305.13|3305.13|0
1651139380000|2022-04-28 09:49:40|3305.2|3305.2|3305.2|3305.2|3305.2|3305.2|3305.2|3305.2|0
1651139390000|2022-04-28 09:49:50|3305.26|3305.26|3304.93|3304.93|3305.26|3305.26|3304.93|3304.93|0
1651139400000|2022-04-28 09:50:00|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|3304.72|0
1651139410000|2022-04-28 09:50:10|3304.38|3304.38|3304.46|3304.46|3304.46|3304.46|3304.38|3304.38|0
1651139430000|2022-04-28 09:50:30|3304.12|3304.12|3304.12|3304.12|3304.12|3304.12|3304.12|3304.12|0
1651139440000|2022-04-28 09:50:40|3303.46|3303.46|3302.81|3302.81|3303.46|3303.46|3302.81|3302.81|0
1651139450000|2022-04-28 09:50:50|3302.69|3302.69|3302.62|3302.62|3302.69|3302.69|3302.62|3302.62|0
1651139460000|2022-04-28 09:51:00|3302.51|3302.51|3302.42|3302.42|3302.51|3302.51|3302.32|3302.32|0
1651139490000|2022-04-28 09:51:30|3301.76|3301.76|3302.09|3302.09|3302.09|3302.09|3301.76|3301.76|0
1651139540000|2022-04-28 09:52:20|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|3302.26|0
1651139550000|2022-04-28 09:52:30|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|3302.19|0
1651139560000|2022-04-28 09:52:40|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|3302.09|0
1651139580000|2022-04-28 09:53:00|3302|3302|3302|3302|3302|3302|3302|3302|0
1651139590000|2022-04-28 09:53:10|3301.67|3301.67|3301.67|3301.67|3301.67|3301.67|3301.67|3301.67|0
1651139620000|2022-04-28 09:53:40|3301.86|3301.86|3301.86|3301.86|3301.86|3301.86|3301.86|3301.86|0
1651139660000|2022-04-28 09:54:20|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|0
1651139690000|2022-04-28 09:54:50|3302.64|3302.64|3302.64|3302.64|3302.97|3302.97|3302.64|3302.64|0
1651139700000|2022-04-28 09:55:00|3301.97|3301.97|3302.05|3302.05|3302.05|3302.05|3301.97|3301.97|0
1651139710000|2022-04-28 09:55:10|3301.71|3301.71|3301.61|3301.61|3301.71|3301.71|3301.61|3301.61|0
1651139720000|2022-04-28 09:55:20|3301.94|3301.94|3301.83|3301.83|3301.94|3301.94|3301.83|3301.83|0
1651139730000|2022-04-28 09:55:30|3301.62|3301.62|3301.54|3301.54|3301.62|3301.62|3301.54|3301.54|0
1651139780000|2022-04-28 09:56:20|3301.63|3301.63|3301.63|3301.63|3301.63|3301.63|3301.63|3301.63|0
1651139800000|2022-04-28 09:56:40|3301.97|3301.97|3302.3|3302.3|3302.3|3302.3|3301.97|3301.97|0
1651139860000|2022-04-28 09:57:40|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|3302.41|0
1651139940000|2022-04-28 09:59:00|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|0
1651139980000|2022-04-28 09:59:40|3302.56|3302.56|3302.45|3302.45|3302.56|3302.56|3302.45|3302.45|0
1651139990000|2022-04-28 09:59:50|3302.66|3302.66|3302.41|3302.41|3302.66|3302.66|3302.41|3302.41|0
1651140000000|2022-04-28 10:00:00|3302.59|3302.59|3302.49|3302.49|3302.59|3302.59|3302.49|3302.49|0
1651140010000|2022-04-28 10:00:10|3302.15|3302.15|3301.47|3301.47|3302.15|3302.15|3301.47|3301.47|0
1651140030000|2022-04-28 10:00:30|3301.8|3301.8|3301.8|3301.8|3301.8|3301.8|3301.8|3301.8|0
1651140040000|2022-04-28 10:00:40|3301.84|3301.84|3301.88|3301.88|3301.88|3301.88|3301.84|3301.84|0
1651140050000|2022-04-28 10:00:50|3302|3302|3302.11|3302.11|3302.11|3302.11|3302|3302|0
1651140060000|2022-04-28 10:01:00|3302.35|3302.35|3302.35|3302.35|3302.35|3302.35|3302.35|3302.35|0
1651140090000|2022-04-28 10:01:30|3302.43|3302.43|3302.43|3302.43|3302.43|3302.43|3302.43|3302.43|0
1651140100000|2022-04-28 10:01:40|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|3302.52|0
1651140110000|2022-04-28 10:01:50|3302.6|3302.6|3302.6|3302.6|3302.6|3302.6|3302.6|3302.6|0
1651140120000|2022-04-28 10:02:00|3302.49|3302.49|3302.49|3302.49|3302.49|3302.49|3302.49|3302.49|0
1651140140000|2022-04-28 10:02:20|3302.6|3302.6|3302.6|3302.6|3302.6|3302.6|3302.6|3302.6|0
1651140150000|2022-04-28 10:02:30|3302.67|3302.67|3302.63|3302.63|3302.67|3302.67|3302.63|3302.63|0
1651140160000|2022-04-28 10:02:40|3303.3|3303.3|3303.51|3303.51|3303.51|3303.51|3303.3|3303.3|0
1651140180000|2022-04-28 10:03:00|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|0
1651140200000|2022-04-28 10:03:20|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|0
1651140220000|2022-04-28 10:03:40|3303.56|3303.56|3303.46|3303.46|3303.56|3303.56|3303.46|3303.46|0
1651140230000|2022-04-28 10:03:50|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|0
1651140240000|2022-04-28 10:04:00|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|3303.98|0
1651140250000|2022-04-28 10:04:10|3304.03|3304.03|3304.36|3304.36|3304.36|3304.36|3304.03|3304.03|0
1651140280000|2022-04-28 10:04:40|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|3304.29|0
1651140290000|2022-04-28 10:04:50|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|0
1651140300000|2022-04-28 10:05:00|3304.93|3304.93|3304.73|3304.73|3304.93|3304.93|3304.73|3304.73|0
1651140320000|2022-04-28 10:05:20|3304.49|3304.49|3304.6|3304.6|3304.6|3304.6|3304.49|3304.49|0
1651140340000|2022-04-28 10:05:40|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|3304.67|0
1651140350000|2022-04-28 10:05:50|3304.75|3304.75|3304.75|3304.75|3304.75|3304.75|3304.75|3304.75|0
1651140360000|2022-04-28 10:06:00|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|0
1651140390000|2022-04-28 10:06:30|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|0
1651140400000|2022-04-28 10:06:40|3305.11|3305.11|3305.11|3305.11|3305.11|3305.11|3305.11|3305.11|0
1651140420000|2022-04-28 10:07:00|3305.18|3305.18|3305.02|3305.02|3305.18|3305.18|3305.02|3305.02|0
1651140430000|2022-04-28 10:07:10|3305.05|3305.05|3304.72|3304.72|3305.05|3305.05|3304.72|3304.72|0
1651140470000|2022-04-28 10:07:50|3304.38|3304.38|3304.06|3304.06|3304.38|3304.38|3304.06|3304.06|0
1651140480000|2022-04-28 10:08:00|3304.14|3304.14|3304.14|3304.14|3304.14|3304.14|3304.14|3304.14|0
1651140490000|2022-04-28 10:08:10|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|0
1651140500000|2022-04-28 10:08:20|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|3303.94|0
1651140530000|2022-04-28 10:08:50|3303.81|3303.81|3303.81|3303.81|3303.81|3303.81|3303.81|3303.81|0
1651140580000|2022-04-28 10:09:40|3303.73|3303.73|3303.57|3303.57|3303.73|3303.73|3303.57|3303.57|0
1651140590000|2022-04-28 10:09:50|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|3303.73|0
1651140620000|2022-04-28 10:10:20|3303.66|3303.66|3303.14|3303.14|3303.66|3303.66|3303.14|3303.14|0
1651140630000|2022-04-28 10:10:30|3302.8|3302.8|3302.25|3302.25|3302.8|3302.8|3302.25|3302.25|0
1651140640000|2022-04-28 10:10:40|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|3302.37|0
1651140710000|2022-04-28 10:11:50|3302.16|3302.16|3302.02|3302.02|3302.16|3302.16|3302.02|3302.02|0
1651140720000|2022-04-28 10:12:00|3302.14|3302.14|3302.24|3302.24|3302.24|3302.24|3302.14|3302.14|0
1651140740000|2022-04-28 10:12:20|3302.35|3302.35|3302.35|3302.35|3302.35|3302.35|3302.35|3302.35|0
1651140780000|2022-04-28 10:13:00|3302.45|3302.45|3302.21|3302.21|3302.45|3302.45|3302.21|3302.21|0
1651140790000|2022-04-28 10:13:10|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|0
1651140830000|2022-04-28 10:13:50|3302.37|3302.37|3302.44|3302.44|3302.44|3302.44|3302.37|3302.37|0
1651140900000|2022-04-28 10:15:00|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|0
1651140910000|2022-04-28 10:15:10|3302.1|3302.1|3302.03|3302.03|3302.1|3302.1|3302.03|3302.03|0
1651140920000|2022-04-28 10:15:20|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|0
1651140940000|2022-04-28 10:15:40|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|0
1651140950000|2022-04-28 10:15:50|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|3302.36|0
1651140980000|2022-04-28 10:16:20|3302.29|3302.29|3302.36|3302.36|3302.36|3302.36|3302.29|3302.29|0
1651140990000|2022-04-28 10:16:30|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|0
1651141000000|2022-04-28 10:16:40|3302.53|3302.53|3302.53|3302.53|3302.53|3302.53|3302.53|3302.53|0
1651141010000|2022-04-28 10:16:50|3302.86|3302.86|3302.86|3302.86|3302.86|3302.86|3302.86|3302.86|0
1651141030000|2022-04-28 10:17:10|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|3302.98|0
1651141040000|2022-04-28 10:17:20|3302.9|3302.9|3303.21|3303.21|3303.29|3303.29|3302.9|3302.9|0
1651141060000|2022-04-28 10:17:40|3303.1|3303.1|3303.1|3303.1|3303.1|3303.1|3303.1|3303.1|0
1651141070000|2022-04-28 10:17:50|3303.02|3303.02|3302.94|3302.94|3303.02|3303.02|3302.94|3302.94|0
1651141080000|2022-04-28 10:18:00|3302.96|3302.96|3302.96|3302.96|3302.96|3302.96|3302.96|3302.96|0
1651141090000|2022-04-28 10:18:10|3302.74|3302.74|3302.85|3302.85|3302.85|3302.85|3302.74|3302.74|0
1651141100000|2022-04-28 10:18:20|3302.9|3302.9|3302.9|3302.9|3302.9|3302.9|3302.9|3302.9|0
1651141110000|2022-04-28 10:18:30|3302.82|3302.82|3302.93|3302.93|3302.93|3302.93|3302.82|3302.82|0
1651141180000|2022-04-28 10:19:40|3303.03|3303.03|3302.85|3302.85|3303.03|3303.03|3302.85|3302.85|0
1651141200000|2022-04-28 10:20:00|3302.93|3302.93|3302.93|3302.93|3302.93|3302.93|3302.93|3302.93|0
1651141220000|2022-04-28 10:20:20|3302.89|3302.89|3302.89|3302.89|3302.89|3302.89|3302.89|3302.89|0
1651141230000|2022-04-28 10:20:30|3302.22|3302.22|3302.43|3302.43|3302.43|3302.43|3302.22|3302.22|0
1651141260000|2022-04-28 10:21:00|3302.64|3302.64|3303.6|3303.6|3303.6|3303.6|3302.64|3302.64|0
1651141270000|2022-04-28 10:21:10|3303.94|3303.94|3304.31|3304.31|3304.31|3304.31|3303.94|3303.94|0
1651141280000|2022-04-28 10:21:20|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|3304.35|0
1651141320000|2022-04-28 10:22:00|3304.26|3304.26|3304.51|3304.51|3304.51|3304.51|3304.26|3304.26|0
1651141390000|2022-04-28 10:23:10|3304.85|3304.85|3304.85|3304.85|3304.85|3304.85|3304.85|3304.85|0
1651141400000|2022-04-28 10:23:20|3304.75|3304.75|3304.95|3304.95|3305.06|3305.06|3304.75|3304.75|0
1651141410000|2022-04-28 10:23:30|3304.74|3304.74|3304.28|3304.28|3304.74|3304.74|3304.2|3304.2|0
1651141430000|2022-04-28 10:23:50|3304.36|3304.36|3304.36|3304.36|3304.36|3304.36|3304.36|3304.36|0
1651141480000|2022-04-28 10:24:40|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|0
1651141500000|2022-04-28 10:25:00|3303.8|3303.8|3303.47|3303.47|3303.8|3303.8|3303.47|3303.47|0
1651141510000|2022-04-28 10:25:10|3303.37|3303.37|3303.37|3303.37|3303.37|3303.37|3303.37|3303.37|0
1651141520000|2022-04-28 10:25:20|3303.29|3303.29|3303.29|3303.29|3303.29|3303.29|3303.29|3303.29|0
1651141530000|2022-04-28 10:25:30|3303.11|3303.11|3303.44|3303.44|3303.44|3303.44|3303.11|3303.11|0
1651141560000|2022-04-28 10:26:00|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|3303.35|0
1651141570000|2022-04-28 10:26:10|3303.14|3303.14|3302.83|3302.83|3303.14|3303.14|3302.83|3302.83|0
1651141590000|2022-04-28 10:26:30|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|0
1651141600000|2022-04-28 10:26:40|3302.99|3302.99|3302.99|3302.99|3302.99|3302.99|3302.99|3302.99|0
1651141630000|2022-04-28 10:27:10|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|0
1651141640000|2022-04-28 10:27:20|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|3303.66|0
1651141700000|2022-04-28 10:28:20|3303.75|3303.75|3303.75|3303.75|3303.75|3303.75|3303.75|3303.75|0
1651141730000|2022-04-28 10:28:50|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|3303.65|0
1651141770000|2022-04-28 10:29:30|3303.32|3303.32|3303.16|3303.16|3303.32|3303.32|3303.16|3303.16|0
1651141780000|2022-04-28 10:29:40|3302.83|3302.83|3302.83|3302.83|3302.83|3302.83|3302.83|3302.83|0
1651141800000|2022-04-28 10:30:00|3302.49|3302.49|3302.07|3302.07|3302.49|3302.49|3301.91|3301.91|0
1651141810000|2022-04-28 10:30:10|3302.15|3302.15|3302.15|3302.15|3302.15|3302.15|3302.15|3302.15|0
1651141840000|2022-04-28 10:30:40|3301.83|3301.83|3301.34|3301.34|3301.83|3301.83|3301.34|3301.34|0
1651141860000|2022-04-28 10:31:00|3301.29|3301.29|3301.17|3301.17|3301.29|3301.29|3301.01|3301.01|0
1651141880000|2022-04-28 10:31:20|3301.1|3301.1|3300.43|3300.43|3301.1|3301.1|3300.43|3300.43|0
1651141890000|2022-04-28 10:31:30|3300.77|3300.77|3300.36|3300.36|3300.77|3300.77|3300.36|3300.36|0
1651141900000|2022-04-28 10:31:40|3300.61|3300.61|3300.69|3300.69|3300.69|3300.69|3300.61|3300.61|0
1651141910000|2022-04-28 10:31:50|3300.57|3300.57|3300.34|3300.34|3300.57|3300.57|3300.34|3300.34|0
1651141920000|2022-04-28 10:32:00|3300.17|3300.17|3299.83|3299.83|3300.17|3300.17|3299.83|3299.83|0
1651141940000|2022-04-28 10:32:20|3299.6|3299.6|3299.6|3299.6|3299.6|3299.6|3299.6|3299.6|0
1651141970000|2022-04-28 10:32:50|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|3299.51|0
1651142010000|2022-04-28 10:33:30|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|3299.84|0
1651142020000|2022-04-28 10:33:40|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|0
1651142050000|2022-04-28 10:34:10|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|3300.07|0
1651142080000|2022-04-28 10:34:40|3300.12|3300.12|3300.53|3300.53|3300.53|3300.53|3300.12|3300.12|0
1651142090000|2022-04-28 10:34:50|3300.43|3300.43|3300.43|3300.43|3300.43|3300.43|3300.43|3300.43|0
1651142100000|2022-04-28 10:35:00|3300.77|3300.77|3300.77|3300.77|3300.77|3300.77|3300.77|3300.77|0
1651142110000|2022-04-28 10:35:10|3301.01|3301.01|3300.96|3300.96|3301.01|3301.01|3300.96|3300.96|0
1651142170000|2022-04-28 10:36:10|3301|3301|3301|3301|3301|3301|3301|3301|0
1651142180000|2022-04-28 10:36:20|3301.67|3301.67|3301.33|3301.33|3301.67|3301.67|3301.33|3301.33|0
1651142230000|2022-04-28 10:37:10|3301.25|3301.25|3300.86|3300.86|3301.25|3301.25|3300.86|3300.86|0
1651142240000|2022-04-28 10:37:20|3300.71|3300.71|3300.71|3300.71|3300.71|3300.71|3300.71|3300.71|0
1651142260000|2022-04-28 10:37:40|3300.87|3300.87|3301.03|3301.03|3301.03|3301.03|3300.87|3300.87|0
1651142280000|2022-04-28 10:38:00|3301.05|3301.05|3301.03|3301.03|3301.05|3301.05|3301.03|3301.03|0
1651142290000|2022-04-28 10:38:10|3301.81|3301.81|3301.65|3301.65|3301.81|3301.81|3301.65|3301.65|0
1651142300000|2022-04-28 10:38:20|3302.05|3302.05|3302.27|3302.27|3302.27|3302.27|3302.05|3302.05|0
1651142320000|2022-04-28 10:38:40|3302.17|3302.17|3302.19|3302.19|3302.19|3302.19|3302.17|3302.17|0
1651142330000|2022-04-28 10:38:50|3302.43|3302.43|3302.43|3302.43|3302.43|3302.43|3302.43|3302.43|0
1651142340000|2022-04-28 10:39:00|3302.35|3302.35|3302.66|3302.66|3302.66|3302.66|3302.35|3302.35|0
1651142370000|2022-04-28 10:39:30|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|0
1651142380000|2022-04-28 10:39:40|3302.22|3302.22|3302.22|3302.22|3302.22|3302.22|3302.22|3302.22|0
1651142390000|2022-04-28 10:39:50|3302.3|3302.3|3302.3|3302.3|3302.3|3302.3|3302.3|3302.3|0
1651142400000|2022-04-28 10:40:00|3302.18|3302.18|3302|3302|3302.18|3302.18|3302|3302|0
1651142410000|2022-04-28 10:40:10|3302.03|3302.03|3302.03|3302.03|3302.03|3302.03|3302.03|3302.03|0
1651142430000|2022-04-28 10:40:30|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|0
1651142440000|2022-04-28 10:40:40|3302.03|3302.03|3302.27|3302.27|3302.4|3302.4|3302.03|3302.03|0
1651142460000|2022-04-28 10:41:00|3302.2|3302.2|3302.28|3302.28|3302.28|3302.28|3302.2|3302.2|0
1651142470000|2022-04-28 10:41:10|3302.21|3302.21|3302.21|3302.21|3302.21|3302.21|3302.21|3302.21|0
1651142480000|2022-04-28 10:41:20|3303.21|3303.21|3303.14|3303.14|3303.21|3303.21|3302.88|3302.88|0
1651142500000|2022-04-28 10:41:40|3303.1|3303.1|3303.1|3303.1|3303.1|3303.1|3303.1|3303.1|0
1651142510000|2022-04-28 10:41:50|3303.08|3303.08|3302.74|3302.74|3303.08|3303.08|3302.74|3302.74|0
1651142520000|2022-04-28 10:42:00|3302.85|3302.85|3302.85|3302.85|3302.85|3302.85|3302.85|3302.85|0
1651142550000|2022-04-28 10:42:30|3303.52|3303.52|3303.85|3303.85|3303.85|3303.85|3303.52|3303.52|0
1651142580000|2022-04-28 10:43:00|3303.95|3303.95|3303.95|3303.95|3303.95|3303.95|3303.95|3303.95|0
1651142590000|2022-04-28 10:43:10|3304.06|3304.06|3304.14|3304.14|3304.14|3304.14|3304.06|3304.06|0
1651142700000|2022-04-28 10:45:00|3304.1|3304.1|3303.76|3303.76|3304.1|3304.1|3303.76|3303.76|0
1651142720000|2022-04-28 10:45:20|3303.67|3303.67|3302.83|3302.83|3303.67|3303.67|3302.83|3302.83|0
1651142730000|2022-04-28 10:45:30|3302.75|3302.75|3302.42|3302.42|3302.87|3302.87|3302.42|3302.42|0
1651142780000|2022-04-28 10:46:20|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|3302.34|0
1651142790000|2022-04-28 10:46:30|3302.52|3302.52|3302.44|3302.44|3302.52|3302.52|3302.44|3302.44|0
1651142800000|2022-04-28 10:46:40|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|3302.1|0
1651142830000|2022-04-28 10:47:10|3302.44|3302.44|3302.44|3302.44|3302.44|3302.44|3302.44|3302.44|0
1651142840000|2022-04-28 10:47:20|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|3302.33|0
1651142850000|2022-04-28 10:47:30|3302.16|3302.16|3301.8|3301.8|3302.16|3302.16|3301.8|3301.8|0
1651142860000|2022-04-28 10:47:40|3301.95|3301.95|3301.95|3301.95|3301.95|3301.95|3301.95|3301.95|0
1651142880000|2022-04-28 10:48:00|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|3301.85|0
1651142890000|2022-04-28 10:48:10|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|3301.81|0
1651142900000|2022-04-28 10:48:20|3301.59|3301.59|3301.59|3301.59|3301.59|3301.59|3301.59|3301.59|0
1651142910000|2022-04-28 10:48:30|3301.64|3301.64|3301.81|3301.81|3301.85|3301.85|3301.64|3301.64|0
1651142920000|2022-04-28 10:48:40|3301.47|3301.47|3301.28|3301.28|3301.47|3301.47|3301.12|3301.12|0
1651142950000|2022-04-28 10:49:10|3301.44|3301.44|3301.36|3301.36|3301.44|3301.44|3301.36|3301.36|0
1651142990000|2022-04-28 10:49:50|3301.29|3301.29|3301.29|3301.29|3301.29|3301.29|3301.29|3301.29|0
1651143000000|2022-04-28 10:50:00|3301.49|3301.49|3301.6|3301.6|3301.6|3301.6|3301.49|3301.49|0
1651143030000|2022-04-28 10:50:30|3301.7|3301.7|3301.7|3301.7|3301.7|3301.7|3301.7|3301.7|0
1651143050000|2022-04-28 10:50:50|3301.62|3301.62|3301.62|3301.62|3301.62|3301.62|3301.62|3301.62|0
1651143060000|2022-04-28 10:51:00|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|3302.29|0
1651143080000|2022-04-28 10:51:20|3302.55|3302.55|3302.66|3302.66|3302.66|3302.66|3302.55|3302.55|0
1651143110000|2022-04-28 10:51:50|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|3302.74|0
1651143130000|2022-04-28 10:52:10|3302.69|3302.69|3302.81|3302.81|3302.81|3302.81|3302.69|3302.69|0
1651143150000|2022-04-28 10:52:30|3302.77|3302.77|3303.1|3303.1|3303.1|3303.1|3302.77|3302.77|0
1651143160000|2022-04-28 10:52:40|3303.02|3303.02|3303.02|3303.02|3303.02|3303.02|3303.02|3303.02|0
1651143170000|2022-04-28 10:52:50|3302.85|3302.85|3302.91|3302.91|3302.91|3302.91|3302.85|3302.85|0
1651143190000|2022-04-28 10:53:10|3302.79|3302.79|3302.79|3302.79|3302.79|3302.79|3302.79|3302.79|0
1651143200000|2022-04-28 10:53:20|3302.63|3302.63|3302.63|3302.63|3302.63|3302.63|3302.63|3302.63|0
1651143220000|2022-04-28 10:53:40|3302.7|3302.7|3302.77|3302.77|3302.77|3302.77|3302.7|3302.7|0
1651143250000|2022-04-28 10:54:10|3302.85|3302.85|3302.97|3302.97|3302.97|3302.97|3302.85|3302.85|0
1651143260000|2022-04-28 10:54:20|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|0
1651143280000|2022-04-28 10:54:40|3302.99|3302.99|3303.01|3303.01|3303.01|3303.01|3302.99|3302.99|0
1651143320000|2022-04-28 10:55:20|3302.8|3302.8|3302.8|3302.8|3302.8|3302.8|3302.7|3302.7|0
1651143350000|2022-04-28 10:55:50|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|0
1651143360000|2022-04-28 10:56:00|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|3303.06|0
1651143370000|2022-04-28 10:56:10|3303.14|3303.14|3303.21|3303.21|3303.21|3303.21|3303.14|3303.14|0
1651143390000|2022-04-28 10:56:30|3303.4|3303.4|3303.4|3303.4|3303.4|3303.4|3303.4|3303.4|0
1651143400000|2022-04-28 10:56:40|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|0
1651143420000|2022-04-28 10:57:00|3303.25|3303.25|3303.25|3303.25|3303.25|3303.25|3303.25|3303.25|0
1651143450000|2022-04-28 10:57:30|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|3303.58|0
1651143510000|2022-04-28 10:58:30|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|0
1651143540000|2022-04-28 10:59:00|3303.95|3303.95|3304.03|3304.03|3304.03|3304.03|3303.95|3303.95|0
1651143550000|2022-04-28 10:59:10|3304.19|3304.19|3304.72|3304.72|3304.72|3304.72|3304.19|3304.19|0
1651143570000|2022-04-28 10:59:30|3305.08|3305.08|3305.61|3305.61|3305.61|3305.61|3305.08|3305.08|0
1651143590000|2022-04-28 10:59:50|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|0
1651143600000|2022-04-28 11:00:00|3305.76|3305.76|3305.66|3305.66|3305.76|3305.76|3305.66|3305.66|0
1651143610000|2022-04-28 11:00:10|3305.58|3305.58|3305.65|3305.65|3305.65|3305.65|3305.58|3305.58|0
1651143680000|2022-04-28 11:01:20|3305.82|3305.82|3305.92|3305.92|3305.92|3305.92|3305.82|3305.82|0
1651143690000|2022-04-28 11:01:30|3306.59|3306.59|3306.02|3306.02|3306.59|3306.59|3306.02|3306.02|0
1651143700000|2022-04-28 11:01:40|3305.36|3305.36|3305.36|3305.36|3305.36|3305.36|3305.36|3305.36|0
1651143730000|2022-04-28 11:02:10|3305.47|3305.47|3305.38|3305.38|3305.47|3305.47|3305.38|3305.38|0
1651143740000|2022-04-28 11:02:20|3305.15|3305.15|3305.25|3305.25|3305.48|3305.48|3305.15|3305.15|0
1651143750000|2022-04-28 11:02:30|3305.21|3305.21|3305.3|3305.3|3305.3|3305.3|3305.21|3305.21|0
1651143760000|2022-04-28 11:02:40|3305.38|3305.38|3305.38|3305.38|3305.38|3305.38|3305.38|3305.38|0
1651143790000|2022-04-28 11:03:10|3305.17|3305.17|3305.25|3305.25|3305.25|3305.25|3305.17|3305.17|0
1651143810000|2022-04-28 11:03:30|3305.12|3305.12|3305.2|3305.2|3305.2|3305.2|3305.12|3305.12|0
1651143840000|2022-04-28 11:04:00|3305.4|3305.4|3305.48|3305.48|3305.48|3305.48|3305.4|3305.4|0
1651143850000|2022-04-28 11:04:10|3305.59|3305.59|3305.59|3305.59|3305.59|3305.59|3305.59|3305.59|0
1651143880000|2022-04-28 11:04:40|3305.67|3305.67|3305.67|3305.67|3305.67|3305.67|3305.67|3305.67|0
1651143900000|2022-04-28 11:05:00|3305.56|3305.56|3305.56|3305.56|3305.67|3305.67|3305.56|3305.56|0
1651143920000|2022-04-28 11:05:20|3305.39|3305.39|3305.39|3305.39|3305.39|3305.39|3305.39|3305.39|0
1651143930000|2022-04-28 11:05:30|3305.28|3305.28|3304.82|3304.82|3305.28|3305.28|3304.82|3304.82|0
1651143940000|2022-04-28 11:05:40|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|3304.49|0
1651143970000|2022-04-28 11:06:10|3304.16|3304.16|3303.82|3303.82|3304.16|3304.16|3303.82|3303.82|0
1651144000000|2022-04-28 11:06:40|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|3304.16|0
1651144010000|2022-04-28 11:06:50|3304.08|3304.08|3304.3|3304.3|3304.3|3304.3|3304.08|3304.08|0
1651144020000|2022-04-28 11:07:00|3304.22|3304.22|3303.55|3303.55|3304.22|3304.22|3303.55|3303.55|0
1651144050000|2022-04-28 11:07:30|3303.59|3303.59|3303.69|3303.69|3303.69|3303.69|3303.59|3303.59|0
1651144060000|2022-04-28 11:07:40|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|0
1651144070000|2022-04-28 11:07:50|3303.6|3303.6|3303.6|3303.6|3303.6|3303.6|3303.6|3303.6|0
1651144080000|2022-04-28 11:08:00|3303.84|3303.84|3305.07|3305.07|3305.07|3305.07|3303.84|3303.84|0
1651144090000|2022-04-28 11:08:10|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|3305.4|0
1651144110000|2022-04-28 11:08:30|3305.3|3305.3|3305.38|3305.38|3305.38|3305.38|3305.3|3305.3|0
1651144120000|2022-04-28 11:08:40|3305.69|3305.69|3305.8|3305.8|3305.8|3305.8|3305.69|3305.69|0
1651144150000|2022-04-28 11:09:10|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|0
1651144180000|2022-04-28 11:09:40|3305.85|3305.85|3305.85|3305.85|3305.85|3305.85|3305.85|3305.85|0
1651144190000|2022-04-28 11:09:50|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|3306.52|0
1651144210000|2022-04-28 11:10:10|3306.84|3306.84|3306.95|3306.95|3306.95|3306.95|3306.84|3306.84|0
1651144220000|2022-04-28 11:10:20|3307.27|3307.27|3307.06|3307.06|3307.27|3307.27|3307.06|3307.06|0
1651144250000|2022-04-28 11:10:50|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|3307.14|0
1651144270000|2022-04-28 11:11:10|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|0
1651144310000|2022-04-28 11:11:50|3307.39|3307.39|3307.39|3307.39|3307.39|3307.39|3307.39|3307.39|0
1651144340000|2022-04-28 11:12:20|3307.56|3307.56|3307.56|3307.56|3307.56|3307.56|3307.56|3307.56|0
1651144370000|2022-04-28 11:12:50|3307.44|3307.44|3307.68|3307.68|3307.68|3307.68|3307.44|3307.44|0
1651144390000|2022-04-28 11:13:10|3307.78|3307.78|3307.89|3307.89|3307.89|3307.89|3307.78|3307.78|0
1651144420000|2022-04-28 11:13:40|3307.8|3307.8|3307.8|3307.8|3307.8|3307.8|3307.8|3307.8|0
1651144430000|2022-04-28 11:13:50|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|0
1651144440000|2022-04-28 11:14:00|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|0
1651144450000|2022-04-28 11:14:10|3307.94|3307.94|3307.94|3307.94|3307.94|3307.94|3307.94|3307.94|0
1651144460000|2022-04-28 11:14:20|3307.84|3307.84|3307.94|3307.94|3307.94|3307.94|3307.84|3307.84|0
1651144510000|2022-04-28 11:15:10|3308.11|3308.11|3308.11|3308.11|3308.11|3308.11|3307.96|3307.96|0
1651144530000|2022-04-28 11:15:30|3308.45|3308.45|3308.78|3308.78|3308.78|3308.78|3308.11|3308.11|0
1651144540000|2022-04-28 11:15:40|3308.7|3308.7|3308.54|3308.54|3308.7|3308.7|3308.54|3308.54|0
1651144570000|2022-04-28 11:16:10|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|3308.77|0
1651144590000|2022-04-28 11:16:30|3308.89|3308.89|3308.89|3308.89|3308.89|3308.89|3308.89|3308.89|0
1651144600000|2022-04-28 11:16:40|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|3309.06|0
1651144620000|2022-04-28 11:17:00|3308.96|3308.96|3308.96|3308.96|3308.96|3308.96|3308.96|3308.96|0
1651144630000|2022-04-28 11:17:10|3308.92|3308.92|3308.92|3308.92|3308.92|3308.92|3308.92|3308.92|0
1651144640000|2022-04-28 11:17:20|3309.58|3309.58|3309.69|3309.69|3309.69|3309.69|3309.58|3309.58|0
1651144650000|2022-04-28 11:17:30|3310.05|3310.05|3310.36|3310.36|3310.51|3310.51|3310.05|3310.05|0
1651144660000|2022-04-28 11:17:40|3310.47|3310.47|3310.91|3310.91|3310.91|3310.91|3310.47|3310.47|0
1651144670000|2022-04-28 11:17:50|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|0
1651144680000|2022-04-28 11:18:00|3311.02|3311.02|3311.13|3311.13|3311.17|3311.17|3311.02|3311.02|0
1651144690000|2022-04-28 11:18:10|3311.06|3311.06|3310.98|3310.98|3311.06|3311.06|3310.98|3310.98|0
1651144720000|2022-04-28 11:18:40|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|3310.84|0
1651144740000|2022-04-28 11:19:00|3310.33|3310.33|3310.54|3310.54|3310.54|3310.54|3310.33|3310.33|0
1651144770000|2022-04-28 11:19:30|3310.36|3310.36|3310.05|3310.05|3310.36|3310.36|3310.05|3310.05|0
1651144830000|2022-04-28 11:20:30|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|3309.97|0
1651144860000|2022-04-28 11:21:00|3310.06|3310.06|3310.39|3310.39|3310.39|3310.39|3310.06|3310.06|0
1651144880000|2022-04-28 11:21:20|3310.5|3310.5|3310.5|3310.5|3310.5|3310.5|3310.5|3310.5|0
1651144920000|2022-04-28 11:22:00|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|0
1651144930000|2022-04-28 11:22:10|3310.8|3310.8|3310.86|3310.86|3310.86|3310.86|3310.8|3310.8|0
1651144940000|2022-04-28 11:22:20|3311.19|3311.19|3311.08|3311.08|3311.19|3311.19|3311.08|3311.08|0
1651144970000|2022-04-28 11:22:50|3311.29|3311.29|3311.29|3311.29|3311.29|3311.29|3311.29|3311.29|0
1651144980000|2022-04-28 11:23:00|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|0
1651145000000|2022-04-28 11:23:20|3310.82|3310.82|3310.82|3310.82|3310.82|3310.82|3310.82|3310.82|0
1651145010000|2022-04-28 11:23:30|3311.03|3311.03|3311.03|3311.03|3311.03|3311.03|3311.03|3311.03|0
1651145020000|2022-04-28 11:23:40|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|0
1651145030000|2022-04-28 11:23:50|3311|3311|3311.28|3311.28|3311.28|3311.28|3311|3311|0
1651145060000|2022-04-28 11:24:20|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|3311.46|0
1651145070000|2022-04-28 11:24:30|3311.53|3311.53|3311.93|3311.93|3311.96|3311.96|3311.53|3311.53|0
1651145080000|2022-04-28 11:24:40|3312.05|3312.05|3311.95|3311.95|3312.05|3312.05|3311.95|3311.95|0
1651145090000|2022-04-28 11:24:50|3311.98|3311.98|3312.7|3312.7|3312.7|3312.7|3311.98|3311.98|0
1651145100000|2022-04-28 11:25:00|3312.59|3312.59|3312.78|3312.78|3312.78|3312.78|3312.59|3312.59|0
1651145110000|2022-04-28 11:25:10|3312.96|3312.96|3312.96|3312.96|3312.96|3312.96|3312.96|3312.96|0
1651145120000|2022-04-28 11:25:20|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|3313.14|0
1651145130000|2022-04-28 11:25:30|3313.46|3313.46|3313.79|3313.79|3313.79|3313.79|3313.46|3313.46|0
1651145140000|2022-04-28 11:25:40|3313.91|3313.91|3313.99|3313.99|3313.99|3313.99|3313.91|3313.91|0
1651145150000|2022-04-28 11:25:50|3313.91|3313.91|3314.15|3314.15|3314.15|3314.15|3313.91|3313.91|0
1651145160000|2022-04-28 11:26:00|3314.97|3314.97|3314.89|3314.89|3314.97|3314.97|3314.89|3314.89|0
1651145170000|2022-04-28 11:26:10|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|0
1651145180000|2022-04-28 11:26:20|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|0
1651145190000|2022-04-28 11:26:30|3314.99|3314.99|3314.99|3314.99|3314.99|3314.99|3314.99|3314.99|0
1651145210000|2022-04-28 11:26:50|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|0
1651145230000|2022-04-28 11:27:10|3315.04|3315.04|3315.08|3315.08|3315.08|3315.08|3315.04|3315.04|0
1651145240000|2022-04-28 11:27:20|3314.98|3314.98|3314.75|3314.75|3314.98|3314.98|3314.75|3314.75|0
1651145250000|2022-04-28 11:27:30|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|0
1651145280000|2022-04-28 11:28:00|3315.38|3315.38|3315.43|3315.43|3315.46|3315.46|3315.38|3315.38|0
1651145300000|2022-04-28 11:28:20|3315.46|3315.46|3315.46|3315.46|3315.46|3315.46|3315.46|3315.46|0
1651145310000|2022-04-28 11:28:30|3315.28|3315.28|3314.95|3314.95|3315.28|3315.28|3314.95|3314.95|0
1651145320000|2022-04-28 11:28:40|3314.74|3314.74|3314.74|3314.74|3314.74|3314.74|3314.74|3314.74|0
1651145340000|2022-04-28 11:29:00|3314.46|3314.46|3314.04|3314.04|3314.46|3314.46|3314.04|3314.04|0
1651145360000|2022-04-28 11:29:20|3314.28|3314.28|3314.43|3314.43|3314.43|3314.43|3314.28|3314.28|0
1651145370000|2022-04-28 11:29:30|3314.47|3314.47|3314.47|3314.47|3314.47|3314.47|3314.47|3314.47|0
1651145380000|2022-04-28 11:29:40|3314.58|3314.58|3314.58|3314.58|3314.62|3314.62|3314.58|3314.58|0
1651145390000|2022-04-28 11:29:50|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|0
1651145400000|2022-04-28 11:30:00|3314.56|3314.56|3314.53|3314.53|3314.56|3314.56|3314.53|3314.53|0
1651145410000|2022-04-28 11:30:10|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|0
1651145420000|2022-04-28 11:30:20|3314.49|3314.49|3314.57|3314.57|3314.57|3314.57|3314.49|3314.49|0
1651145430000|2022-04-28 11:30:30|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|0
1651145520000|2022-04-28 11:32:00|3314.18|3314.18|3314.13|3314.13|3314.18|3314.18|3314.1|3314.1|0
1651145530000|2022-04-28 11:32:10|3314.08|3314.08|3314.41|3314.41|3314.41|3314.41|3314.08|3314.08|0
1651145540000|2022-04-28 11:32:20|3314.53|3314.53|3314.32|3314.32|3314.53|3314.53|3314.32|3314.32|0
1651145550000|2022-04-28 11:32:30|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|0
1651145560000|2022-04-28 11:32:40|3314.13|3314.13|3313.99|3313.99|3314.17|3314.17|3313.99|3313.99|0
1651145570000|2022-04-28 11:32:50|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|0
1651145580000|2022-04-28 11:33:00|3313.93|3313.93|3313.8|3313.8|3313.93|3313.93|3313.59|3313.59|0
1651145600000|2022-04-28 11:33:20|3313.88|3313.88|3313.8|3313.8|3313.88|3313.88|3313.8|3313.8|0
1651145610000|2022-04-28 11:33:30|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|0
1651145620000|2022-04-28 11:33:40|3314.08|3314.08|3314.08|3314.08|3314.08|3314.08|3314.08|3314.08|0
1651145640000|2022-04-28 11:34:00|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|0
1651145650000|2022-04-28 11:34:10|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|0
1651145680000|2022-04-28 11:34:40|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|3314.39|0
1651145690000|2022-04-28 11:34:50|3314.63|3314.63|3315.05|3315.05|3315.05|3315.05|3314.63|3314.63|0
1651145710000|2022-04-28 11:35:10|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|0
1651145720000|2022-04-28 11:35:20|3314.84|3314.84|3314.95|3314.95|3314.95|3314.95|3314.84|3314.84|0
1651145730000|2022-04-28 11:35:30|3315.05|3315.05|3315.05|3315.05|3315.05|3315.05|3315.05|3315.05|0
1651145760000|2022-04-28 11:36:00|3315.72|3315.72|3315.87|3315.87|3315.87|3315.87|3315.72|3315.72|0
1651145790000|2022-04-28 11:36:30|3316.08|3316.08|3316.08|3316.08|3316.08|3316.08|3316.08|3316.08|0
1651145800000|2022-04-28 11:36:40|3316.16|3316.16|3316.41|3316.41|3316.41|3316.41|3316.16|3316.16|0
1651145820000|2022-04-28 11:37:00|3316.45|3316.45|3316.45|3316.45|3316.45|3316.45|3316.45|3316.45|0
1651145830000|2022-04-28 11:37:10|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|3316.27|0
1651145860000|2022-04-28 11:37:40|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|0
1651145880000|2022-04-28 11:38:00|3316.02|3316.02|3316.02|3316.02|3316.02|3316.02|3316.02|3316.02|0
1651145910000|2022-04-28 11:38:30|3316.35|3316.35|3316.68|3316.68|3316.68|3316.68|3316.35|3316.35|0
1651145940000|2022-04-28 11:39:00|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|0
1651145950000|2022-04-28 11:39:10|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|3316.51|0
1651145980000|2022-04-28 11:39:40|3316.17|3316.17|3316.17|3316.17|3316.17|3316.17|3316.17|3316.17|0
1651145990000|2022-04-28 11:39:50|3316.24|3316.24|3316.17|3316.17|3316.24|3316.24|3316.17|3316.17|0
1651146000000|2022-04-28 11:40:00|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|0
1651146010000|2022-04-28 11:40:10|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|3315.68|0
1651146030000|2022-04-28 11:40:30|3315.78|3315.78|3315.52|3315.52|3315.78|3315.78|3315.52|3315.52|0
1651146040000|2022-04-28 11:40:40|3315.18|3315.18|3315.1|3315.1|3315.18|3315.18|3315.1|3315.1|0
1651146060000|2022-04-28 11:41:00|3314.94|3314.94|3314.74|3314.74|3314.94|3314.94|3314.74|3314.74|0
1651146070000|2022-04-28 11:41:10|3314.4|3314.4|3314.4|3314.4|3314.4|3314.4|3314.4|3314.4|0
1651146080000|2022-04-28 11:41:20|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|0
1651146090000|2022-04-28 11:41:30|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|3314.89|0
1651146100000|2022-04-28 11:41:40|3315.02|3315.02|3314.9|3314.9|3315.02|3315.02|3314.9|3314.9|0
1651146110000|2022-04-28 11:41:50|3314.79|3314.79|3314.95|3314.95|3314.95|3314.95|3314.79|3314.79|0
1651146130000|2022-04-28 11:42:10|3315.28|3315.28|3315.3|3315.3|3315.42|3315.42|3315.21|3315.21|0
1651146140000|2022-04-28 11:42:20|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|3314.97|0
1651146160000|2022-04-28 11:42:40|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|3315.07|0
1651146170000|2022-04-28 11:42:50|3314.96|3314.96|3315.04|3315.04|3315.04|3315.04|3314.96|3314.96|0
1651146220000|2022-04-28 11:43:40|3315.37|3315.37|3315.37|3315.37|3315.37|3315.37|3315.37|3315.37|0
1651146240000|2022-04-28 11:44:00|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|3315.64|0
1651146250000|2022-04-28 11:44:10|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|3315.81|0
1651146260000|2022-04-28 11:44:20|3315.91|3315.91|3315.66|3315.66|3316.04|3316.04|3315.66|3315.66|0
1651146270000|2022-04-28 11:44:30|3315.86|3315.86|3316.87|3316.87|3316.87|3316.87|3315.86|3315.86|0
1651146280000|2022-04-28 11:44:40|3316.95|3316.95|3317.27|3317.27|3317.27|3317.27|3316.95|3316.95|0
1651146290000|2022-04-28 11:44:50|3317.19|3317.19|3317.3|3317.3|3317.5|3317.5|3317.19|3317.19|0
1651146300000|2022-04-28 11:45:00|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|0
1651146310000|2022-04-28 11:45:10|3317.58|3317.58|3317.51|3317.51|3317.58|3317.58|3317.51|3317.51|0
1651146330000|2022-04-28 11:45:30|3317.43|3317.43|3317.5|3317.5|3317.5|3317.5|3317.43|3317.43|0
1651146390000|2022-04-28 11:46:30|3317.58|3317.58|3317.79|3317.79|3317.83|3317.83|3317.58|3317.58|0
1651146400000|2022-04-28 11:46:40|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|0
1651146460000|2022-04-28 11:47:40|3318.2|3318.2|3318.2|3318.2|3318.2|3318.2|3318.2|3318.2|0
1651146470000|2022-04-28 11:47:50|3318.27|3318.27|3318.22|3318.22|3318.27|3318.27|3318.22|3318.22|0
1651146490000|2022-04-28 11:48:10|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|0
1651146510000|2022-04-28 11:48:30|3318.77|3318.77|3318.77|3318.77|3318.77|3318.77|3318.77|3318.77|0
1651146520000|2022-04-28 11:48:40|3318.69|3318.69|3318.02|3318.02|3318.69|3318.69|3318.02|3318.02|0
1651146530000|2022-04-28 11:48:50|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|0
1651146540000|2022-04-28 11:49:00|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|3318.43|0
1651146550000|2022-04-28 11:49:10|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|0
1651146560000|2022-04-28 11:49:20|3319.18|3319.18|3319.28|3319.28|3319.28|3319.28|3319.18|3319.18|0
1651146570000|2022-04-28 11:49:30|3319.39|3319.39|3319.51|3319.51|3319.54|3319.54|3319.39|3319.39|0
1651146580000|2022-04-28 11:49:40|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|0
1651146600000|2022-04-28 11:50:00|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|0
1651146630000|2022-04-28 11:50:30|3319.2|3319.2|3319.12|3319.12|3319.2|3319.2|3319.12|3319.12|0
1651146640000|2022-04-28 11:50:40|3319.2|3319.2|3319.46|3319.46|3319.46|3319.46|3319.2|3319.2|0
1651146660000|2022-04-28 11:51:00|3319.28|3319.28|3319.4|3319.4|3319.4|3319.4|3319.28|3319.28|0
1651146670000|2022-04-28 11:51:10|3319.57|3319.57|3319.57|3319.57|3319.57|3319.57|3319.57|3319.57|0
1651146680000|2022-04-28 11:51:20|3319.34|3319.34|3319.27|3319.27|3319.34|3319.34|3319.2|3319.2|0
1651146700000|2022-04-28 11:51:40|3319.31|3319.31|3319.31|3319.31|3319.31|3319.31|3319.31|3319.31|0
1651146720000|2022-04-28 11:52:00|3319.64|3319.64|3319.64|3319.64|3319.64|3319.64|3319.64|3319.64|0
1651146740000|2022-04-28 11:52:20|3319.74|3319.74|3319.56|3319.56|3319.74|3319.74|3319.56|3319.56|0
1651146750000|2022-04-28 11:52:30|3319.6|3319.6|3319.56|3319.56|3319.6|3319.6|3319.56|3319.56|0
1651146780000|2022-04-28 11:53:00|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|0
1651146810000|2022-04-28 11:53:30|3319.95|3319.95|3319.74|3319.74|3319.95|3319.95|3319.74|3319.74|0
1651146820000|2022-04-28 11:53:40|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|0
1651146840000|2022-04-28 11:54:00|3320.05|3320.05|3320.05|3320.05|3320.05|3320.05|3320.05|3320.05|0
1651146860000|2022-04-28 11:54:20|3319.88|3319.88|3319.88|3319.88|3319.88|3319.88|3319.88|3319.88|0
1651146900000|2022-04-28 11:55:00|3319.8|3319.8|3319.88|3319.88|3319.88|3319.88|3319.8|3319.8|0
1651146910000|2022-04-28 11:55:10|3320.05|3320.05|3320.05|3320.05|3320.05|3320.05|3320.05|3320.05|0
1651146930000|2022-04-28 11:55:30|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|0
1651146950000|2022-04-28 11:55:50|3320.05|3320.05|3320.43|3320.43|3320.43|3320.43|3319.95|3319.95|0
1651146970000|2022-04-28 11:56:10|3320.1|3320.1|3319.92|3319.92|3320.1|3320.1|3319.92|3319.92|0
1651146980000|2022-04-28 11:56:20|3319.95|3319.95|3319.66|3319.66|3319.95|3319.95|3319.61|3319.61|0
1651146990000|2022-04-28 11:56:30|3319.42|3319.42|3319.26|3319.26|3319.42|3319.42|3319.26|3319.26|0
1651147000000|2022-04-28 11:56:40|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|3319.21|0
1651147010000|2022-04-28 11:56:50|3318.88|3318.88|3319.26|3319.26|3319.26|3319.26|3318.88|3318.88|0
1651147020000|2022-04-28 11:57:00|3319.38|3319.38|3319.16|3319.16|3319.38|3319.38|3319.16|3319.16|0
1651147040000|2022-04-28 11:57:20|3319.24|3319.24|3317.31|3317.31|3319.24|3319.24|3317.23|3317.23|0
1651147050000|2022-04-28 11:57:30|3317.35|3317.35|3317.08|3317.08|3317.35|3317.35|3317.08|3317.08|0
1651147060000|2022-04-28 11:57:40|3317.12|3317.12|3317.12|3317.12|3317.12|3317.12|3317.12|3317.12|0
1651147070000|2022-04-28 11:57:50|3317.01|3317.01|3317.49|3317.49|3317.49|3317.49|3317.01|3317.01|0
1651147080000|2022-04-28 11:58:00|3317.31|3317.31|3317.13|3317.13|3317.31|3317.31|3317.13|3317.13|0
1651147090000|2022-04-28 11:58:10|3317.18|3317.18|3317.18|3317.18|3317.18|3317.18|3317.18|3317.18|0
1651147100000|2022-04-28 11:58:20|3317.13|3317.13|3317.08|3317.08|3317.13|3317.13|3317.08|3317.08|0
1651147110000|2022-04-28 11:58:30|3317.16|3317.16|3317.16|3317.16|3317.16|3317.16|3317.16|3317.16|0
1651147120000|2022-04-28 11:58:40|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|0
1651147140000|2022-04-28 11:59:00|3317.62|3317.62|3317.42|3317.42|3317.62|3317.62|3317.42|3317.42|0
1651147150000|2022-04-28 11:59:10|3317.62|3317.62|3317.62|3317.62|3317.62|3317.62|3317.62|3317.62|0
1651147160000|2022-04-28 11:59:20|3317.44|3317.44|3317.44|3317.44|3317.44|3317.44|3317.44|3317.44|0
1651147200000|2022-04-28 12:00:00|3317.6|3317.6|3317.81|3317.81|3317.81|3317.81|3317.6|3317.6|0
1651147250000|2022-04-28 12:00:50|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|3317.88|0
1651147260000|2022-04-28 12:01:00|3318.04|3318.04|3317.85|3317.85|3318.11|3318.11|3317.78|3317.78|0
1651147300000|2022-04-28 12:01:40|3317.93|3317.93|3317.93|3317.93|3317.93|3317.93|3317.93|3317.93|0
1651147320000|2022-04-28 12:02:00|3318.13|3318.13|3318.37|3318.37|3318.37|3318.37|3318.13|3318.13|0
1651147330000|2022-04-28 12:02:10|3318.45|3318.45|3318.45|3318.45|3318.45|3318.45|3318.45|3318.45|0
1651147340000|2022-04-28 12:02:20|3318.37|3318.37|3317.49|3317.49|3318.37|3318.37|3317.49|3317.49|0
1651147350000|2022-04-28 12:02:30|3317.41|3317.41|3317.41|3317.41|3317.41|3317.41|3317.41|3317.41|0
1651147380000|2022-04-28 12:03:00|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|3317.58|0
1651147400000|2022-04-28 12:03:20|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|0
1651147410000|2022-04-28 12:03:30|3317.17|3317.17|3317.17|3317.17|3317.17|3317.17|3317.17|3317.17|0
1651147420000|2022-04-28 12:03:40|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|3317.51|0
1651147450000|2022-04-28 12:04:10|3317.4|3317.4|3317.4|3317.4|3317.4|3317.4|3317.4|3317.4|0
1651147460000|2022-04-28 12:04:20|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|0
1651147480000|2022-04-28 12:04:40|3317.56|3317.56|3317.64|3317.64|3317.64|3317.64|3317.56|3317.56|0
1651147510000|2022-04-28 12:05:10|3317.5|3317.5|3318.17|3318.17|3318.17|3318.17|3317.5|3317.5|0
1651147540000|2022-04-28 12:05:40|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|0
1651147590000|2022-04-28 12:06:30|3318.32|3318.32|3318.32|3318.32|3318.32|3318.32|3318.32|3318.32|0
1651147610000|2022-04-28 12:06:50|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|0
1651147630000|2022-04-28 12:07:10|3318.83|3318.83|3318.83|3318.83|3318.83|3318.83|3318.83|3318.83|0
1651147650000|2022-04-28 12:07:30|3318.63|3318.63|3318.63|3318.63|3318.63|3318.63|3318.63|3318.63|0
1651147670000|2022-04-28 12:07:50|3318.25|3318.25|3318.06|3318.06|3318.25|3318.25|3318.06|3318.06|0
1651147680000|2022-04-28 12:08:00|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|0
1651147720000|2022-04-28 12:08:40|3317.58|3317.58|3317.37|3317.37|3317.58|3317.58|3317.37|3317.37|0
1651147730000|2022-04-28 12:08:50|3317.19|3317.19|3317.19|3317.19|3317.19|3317.19|3317.19|3317.19|0
1651147750000|2022-04-28 12:09:10|3316.96|3316.96|3315.24|3315.24|3316.96|3316.96|3315.24|3315.24|0
1651147760000|2022-04-28 12:09:20|3315.21|3315.21|3314.96|3314.96|3315.21|3315.21|3314.96|3314.96|0
1651147770000|2022-04-28 12:09:30|3314.88|3314.88|3314.88|3314.88|3314.88|3314.88|3314.88|3314.88|0
1651147780000|2022-04-28 12:09:40|3314.49|3314.49|3314.49|3314.49|3314.49|3314.49|3314.49|3314.49|0
1651147790000|2022-04-28 12:09:50|3314.35|3314.35|3314.35|3314.35|3314.35|3314.35|3314.35|3314.35|0
1651147800000|2022-04-28 12:10:00|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|0
1651147810000|2022-04-28 12:10:10|3314.3|3314.3|3314.3|3314.3|3314.3|3314.3|3314.3|3314.3|0
1651147840000|2022-04-28 12:10:40|3314.37|3314.37|3314.37|3314.37|3314.37|3314.37|3314.37|3314.37|0
1651147850000|2022-04-28 12:10:50|3314.29|3314.29|3314.29|3314.29|3314.29|3314.29|3314.29|3314.29|0
1651147910000|2022-04-28 12:11:50|3314.37|3314.37|3314.37|3314.37|3314.37|3314.37|3314.37|3314.37|0
1651147930000|2022-04-28 12:12:10|3314.45|3314.45|3314.65|3314.65|3314.65|3314.65|3314.45|3314.45|0
1651147940000|2022-04-28 12:12:20|3314.84|3314.84|3315.7|3315.7|3315.7|3315.7|3314.84|3314.84|0
1651147950000|2022-04-28 12:12:30|3315.77|3315.77|3315.7|3315.7|3315.77|3315.77|3315.7|3315.7|0
1651147960000|2022-04-28 12:12:40|3316.01|3316.01|3316.01|3316.01|3316.01|3316.01|3316.01|3316.01|0
1651147970000|2022-04-28 12:12:50|3316.09|3316.09|3316.09|3316.09|3316.09|3316.09|3316.09|3316.09|0
1651147990000|2022-04-28 12:13:10|3316.12|3316.12|3316.12|3316.12|3316.12|3316.12|3316.12|3316.12|0
1651148000000|2022-04-28 12:13:20|3316.07|3316.07|3315.76|3315.76|3316.09|3316.09|3315.76|3315.76|0
1651148020000|2022-04-28 12:13:40|3315.52|3315.52|3315.52|3315.52|3315.52|3315.52|3315.52|3315.52|0
1651148060000|2022-04-28 12:14:20|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|3315.38|0
1651148070000|2022-04-28 12:14:30|3315.12|3315.12|3314.79|3314.79|3315.12|3315.12|3314.79|3314.79|0
1651148100000|2022-04-28 12:15:00|3314.72|3314.72|3314.35|3314.35|3314.72|3314.72|3314.35|3314.35|0
1651148110000|2022-04-28 12:15:10|3314.33|3314.33|3314.38|3314.38|3314.38|3314.38|3314.33|3314.33|0
1651148120000|2022-04-28 12:15:20|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|0
1651148140000|2022-04-28 12:15:40|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|3314.53|0
1651148150000|2022-04-28 12:15:50|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|0
1651148160000|2022-04-28 12:16:00|3314.5|3314.5|3314.5|3314.5|3314.5|3314.5|3314.5|3314.5|0
1651148180000|2022-04-28 12:16:20|3314.52|3314.52|3314.55|3314.55|3314.55|3314.55|3314.52|3314.52|0
1651148190000|2022-04-28 12:16:30|3314.44|3314.44|3313.7|3313.7|3314.44|3314.44|3313.7|3313.7|0
1651148210000|2022-04-28 12:16:50|3313.54|3313.54|3313.41|3313.41|3313.54|3313.54|3313.41|3313.41|0
1651148230000|2022-04-28 12:17:10|3313.19|3313.19|3313.46|3313.46|3313.46|3313.46|3313.19|3313.19|0
1651148250000|2022-04-28 12:17:30|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|3313.28|0
1651148270000|2022-04-28 12:17:50|3313.2|3313.2|3312.97|3312.97|3313.2|3313.2|3312.97|3312.97|0
1651148280000|2022-04-28 12:18:00|3313.13|3313.13|3313.13|3313.13|3313.13|3313.13|3313.13|3313.13|0
1651148330000|2022-04-28 12:18:50|3312.97|3312.97|3313.05|3313.05|3313.05|3313.05|3312.97|3312.97|0
1651148380000|2022-04-28 12:19:40|3313|3313|3313|3313|3313|3313|3313|3313|0
1651148410000|2022-04-28 12:20:10|3313.34|3313.34|3313.26|3313.26|3313.34|3313.34|3313.26|3313.26|0
1651148420000|2022-04-28 12:20:20|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|0
1651148450000|2022-04-28 12:20:50|3313.1|3313.1|3313.1|3313.1|3313.1|3313.1|3313.1|3313.1|0
1651148460000|2022-04-28 12:21:00|3313.44|3313.44|3314.98|3314.98|3314.98|3314.98|3313.44|3313.44|0
1651148470000|2022-04-28 12:21:10|3315.08|3315.08|3315.1|3315.1|3315.1|3315.1|3315.08|3315.08|0
1651148480000|2022-04-28 12:21:20|3315.26|3315.26|3314.93|3314.93|3315.26|3315.26|3314.93|3314.93|0
1651148500000|2022-04-28 12:21:40|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|0
1651148510000|2022-04-28 12:21:50|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|3315.66|0
1651148520000|2022-04-28 12:22:00|3315.78|3315.78|3316.4|3316.4|3316.4|3316.4|3315.78|3315.78|0
1651148540000|2022-04-28 12:22:20|3316.21|3316.21|3316.38|3316.38|3316.38|3316.38|3316.21|3316.21|0
1651148550000|2022-04-28 12:22:30|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|3316.54|0
1651148560000|2022-04-28 12:22:40|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|3316.61|0
1651148580000|2022-04-28 12:23:00|3316.39|3316.39|3316.47|3316.47|3316.47|3316.47|3316.39|3316.39|0
1651148610000|2022-04-28 12:23:30|3316.56|3316.56|3316.99|3316.99|3316.99|3316.99|3316.56|3316.56|0
1651148620000|2022-04-28 12:23:40|3317.13|3317.13|3316.66|3316.66|3317.13|3317.13|3316.66|3316.66|0
1651148630000|2022-04-28 12:23:50|3316.84|3316.84|3317.15|3317.15|3317.15|3317.15|3316.84|3316.84|0
1651148650000|2022-04-28 12:24:10|3317.23|3317.23|3317.66|3317.66|3317.76|3317.76|3317.23|3317.23|0
1651148690000|2022-04-28 12:24:50|3317.99|3317.99|3317.99|3317.99|3317.99|3317.99|3317.99|3317.99|0
1651148700000|2022-04-28 12:25:00|3317.66|3317.66|3316.56|3316.56|3317.66|3317.66|3316.56|3316.56|0
1651148720000|2022-04-28 12:25:20|3316.35|3316.35|3315.8|3315.8|3316.35|3316.35|3315.8|3315.8|0
1651148730000|2022-04-28 12:25:30|3315.59|3315.59|3315.01|3315.01|3315.59|3315.59|3315.01|3315.01|0
1651148740000|2022-04-28 12:25:40|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|3314.93|0
1651148750000|2022-04-28 12:25:50|3314.82|3314.82|3314.82|3314.82|3314.82|3314.82|3314.82|3314.82|0
1651148770000|2022-04-28 12:26:10|3314.72|3314.72|3314.72|3314.72|3314.72|3314.72|3314.72|3314.72|0
1651148790000|2022-04-28 12:26:30|3314.57|3314.57|3313.14|3313.14|3314.57|3314.57|3313.14|3313.14|0
1651148800000|2022-04-28 12:26:40|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|0
1651148820000|2022-04-28 12:27:00|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|0
1651148830000|2022-04-28 12:27:10|3312.96|3312.96|3312.96|3312.96|3312.96|3312.96|3312.96|3312.96|0
1651148850000|2022-04-28 12:27:30|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|3313.07|0
1651148870000|2022-04-28 12:27:50|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|3313.02|0
1651148880000|2022-04-28 12:28:00|3313.11|3313.11|3313.22|3313.22|3313.22|3313.22|3313.11|3313.11|0
1651148900000|2022-04-28 12:28:20|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|0
1651148920000|2022-04-28 12:28:40|3314.07|3314.07|3313.74|3313.74|3314.07|3314.07|3313.74|3313.74|0
1651148950000|2022-04-28 12:29:10|3313.56|3313.56|3313.56|3313.56|3313.56|3313.56|3313.56|3313.56|0
1651148960000|2022-04-28 12:29:20|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|3313.89|0
1651148980000|2022-04-28 12:29:40|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|0
1651148990000|2022-04-28 12:29:50|3314.01|3314.01|3313.94|3313.94|3314.01|3314.01|3313.94|3313.94|0
1651149000000|2022-04-28 12:30:00|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|0
1651149020000|2022-04-28 12:30:20|3313.81|3313.81|3313.81|3313.81|3313.81|3313.81|3313.81|3313.81|0
1651149030000|2022-04-28 12:30:30|3314|3314|3314|3314|3314|3314|3314|3314|0
1651149040000|2022-04-28 12:30:40|3313.66|3313.66|3313.68|3313.68|3313.78|3313.78|3313.66|3313.66|0
1651149050000|2022-04-28 12:30:50|3313.57|3313.57|3313.57|3313.57|3313.57|3313.57|3313.57|3313.57|0
1651149060000|2022-04-28 12:31:00|3313.41|3313.41|3312.8|3312.8|3313.41|3313.41|3312.8|3312.8|0
1651149070000|2022-04-28 12:31:10|3312.72|3312.72|3312.72|3312.72|3312.72|3312.72|3312.72|3312.72|0
1651149100000|2022-04-28 12:31:40|3312.93|3312.93|3312.86|3312.86|3312.93|3312.93|3312.86|3312.86|0
1651149110000|2022-04-28 12:31:50|3312.7|3312.7|3312.49|3312.49|3312.7|3312.7|3312.49|3312.49|0
1651149120000|2022-04-28 12:32:00|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|3312.33|0
1651149130000|2022-04-28 12:32:10|3312.49|3312.49|3313|3313|3313|3313|3312.49|3312.49|0
1651149150000|2022-04-28 12:32:30|3312.91|3312.91|3312.54|3312.54|3312.91|3312.91|3312.54|3312.54|0
1651149160000|2022-04-28 12:32:40|3312.62|3312.62|3312.7|3312.7|3312.7|3312.7|3312.62|3312.62|0
1651149170000|2022-04-28 12:32:50|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|3312.78|0
1651149200000|2022-04-28 12:33:20|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|0
1651149220000|2022-04-28 12:33:40|3312.97|3312.97|3312.97|3312.97|3312.97|3312.97|3312.97|3312.97|0
1651149250000|2022-04-28 12:34:10|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|0
1651149280000|2022-04-28 12:34:40|3313.38|3313.38|3313.35|3313.35|3313.38|3313.38|3313.35|3313.35|0
1651149300000|2022-04-28 12:35:00|3313.5|3313.5|3313.5|3313.5|3313.5|3313.5|3313.5|3313.5|0
1651149310000|2022-04-28 12:35:10|3313.57|3313.57|3313.57|3313.57|3313.57|3313.57|3313.57|3313.57|0
1651149320000|2022-04-28 12:35:20|3313.45|3313.45|3313.49|3313.49|3313.49|3313.49|3313.45|3313.45|0
1651149340000|2022-04-28 12:35:40|3313.25|3313.25|3313.25|3313.25|3313.25|3313.25|3313.25|3313.25|0
1651149370000|2022-04-28 12:36:10|3312.92|3312.92|3312.79|3312.79|3312.92|3312.92|3312.79|3312.79|0
1651149380000|2022-04-28 12:36:20|3312.86|3312.86|3312.99|3312.99|3312.99|3312.99|3312.86|3312.86|0
1651149390000|2022-04-28 12:36:30|3313.31|3313.31|3313.31|3313.31|3313.31|3313.31|3313.31|3313.31|0
1651149400000|2022-04-28 12:36:40|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|3313.64|0
1651149430000|2022-04-28 12:37:10|3313.72|3313.72|3313.64|3313.64|3313.72|3313.72|3313.64|3313.64|0
1651149440000|2022-04-28 12:37:20|3313.6|3313.6|3313.64|3313.64|3313.64|3313.64|3313.6|3313.6|0
1651149480000|2022-04-28 12:38:00|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|0
1651149490000|2022-04-28 12:38:10|3313.58|3313.58|3313.49|3313.49|3313.68|3313.68|3313.49|3313.49|0
1651149530000|2022-04-28 12:38:50|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|0
1651149540000|2022-04-28 12:39:00|3313.2|3313.2|3313.3|3313.3|3313.3|3313.3|3313.2|3313.2|0
1651149550000|2022-04-28 12:39:10|3312.64|3312.64|3312.64|3312.64|3312.64|3312.64|3312.64|3312.64|0
1651149560000|2022-04-28 12:39:20|3312.46|3312.46|3312.46|3312.46|3312.46|3312.46|3312.46|3312.46|0
1651149570000|2022-04-28 12:39:30|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|0
1651149580000|2022-04-28 12:39:40|3312.23|3312.23|3312.71|3312.71|3312.71|3312.71|3312.23|3312.23|0
1651149590000|2022-04-28 12:39:50|3312.67|3312.67|3312.67|3312.67|3312.67|3312.67|3312.67|3312.67|0
1651149640000|2022-04-28 12:40:40|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|0
1651149650000|2022-04-28 12:40:50|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|0
1651149660000|2022-04-28 12:41:00|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|0
1651149670000|2022-04-28 12:41:10|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|0
1651149680000|2022-04-28 12:41:20|3312.94|3312.94|3312.94|3312.94|3312.94|3312.94|3312.94|3312.94|0
1651149690000|2022-04-28 12:41:30|3313.04|3313.04|3313.15|3313.15|3313.15|3313.15|3313.04|3313.04|0
1651149710000|2022-04-28 12:41:50|3313.09|3313.09|3312.8|3312.8|3313.09|3313.09|3312.8|3312.8|0
1651149720000|2022-04-28 12:42:00|3312.87|3312.87|3312.87|3312.87|3312.87|3312.87|3312.87|3312.87|0
1651149750000|2022-04-28 12:42:30|3313.05|3313.05|3313.4|3313.4|3313.4|3313.4|3313.05|3313.05|0
1651149760000|2022-04-28 12:42:40|3313.61|3313.61|3314|3314|3314|3314|3313.61|3313.61|0
1651149770000|2022-04-28 12:42:50|3313.88|3313.88|3313.88|3313.88|3313.88|3313.88|3313.88|3313.88|0
1651149790000|2022-04-28 12:43:10|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|0
1651149810000|2022-04-28 12:43:30|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|3313.7|0
1651149820000|2022-04-28 12:43:40|3313.6|3313.6|3313.64|3313.64|3313.64|3313.64|3313.6|3313.6|0
1651149860000|2022-04-28 12:44:20|3313.46|3313.46|3313.46|3313.46|3313.46|3313.46|3313.46|3313.46|0
1651149880000|2022-04-28 12:44:40|3313.55|3313.55|3313.55|3313.55|3313.55|3313.55|3313.55|3313.55|0
1651149890000|2022-04-28 12:44:50|3313.39|3313.39|3313.39|3313.39|3313.39|3313.39|3313.39|3313.39|0
1651149900000|2022-04-28 12:45:00|3313.49|3313.49|3313.45|3313.45|3313.49|3313.49|3313.45|3313.45|0
1651149910000|2022-04-28 12:45:10|3313.37|3313.37|3313.37|3313.37|3313.37|3313.37|3313.37|3313.37|0
1651149920000|2022-04-28 12:45:20|3313.25|3313.25|3313.33|3313.33|3313.33|3313.33|3313.25|3313.25|0
1651149930000|2022-04-28 12:45:30|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|0
1651149950000|2022-04-28 12:45:50|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|3313.15|0
1651149960000|2022-04-28 12:46:00|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|3312.82|0
1651149990000|2022-04-28 12:46:30|3312.49|3312.49|3312.49|3312.49|3312.49|3312.49|3312.49|3312.49|0
1651150060000|2022-04-28 12:47:40|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|0
1651150080000|2022-04-28 12:48:00|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|0
1651150100000|2022-04-28 12:48:20|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|0
1651150120000|2022-04-28 12:48:40|3312.54|3312.54|3312.61|3312.61|3312.61|3312.61|3312.54|3312.54|0
1651150130000|2022-04-28 12:48:50|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|3312.56|0
1651150140000|2022-04-28 12:49:00|3312.9|3312.9|3312.71|3312.71|3312.9|3312.9|3312.71|3312.71|0
1651150150000|2022-04-28 12:49:10|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|0
1651150160000|2022-04-28 12:49:20|3312.58|3312.58|3312.68|3312.68|3312.68|3312.68|3312.58|3312.58|0
1651150170000|2022-04-28 12:49:30|3312.52|3312.52|3312.52|3312.52|3312.52|3312.52|3312.52|3312.52|0
1651150200000|2022-04-28 12:50:00|3312.36|3312.36|3312.36|3312.36|3312.36|3312.36|3312.36|3312.36|0
1651150210000|2022-04-28 12:50:10|3312.38|3312.38|3312.54|3312.54|3312.54|3312.54|3312.38|3312.38|0
1651150240000|2022-04-28 12:50:40|3312.64|3312.64|3314.17|3314.17|3314.17|3314.17|3312.64|3312.64|0
1651150250000|2022-04-28 12:50:50|3314.28|3314.28|3314.28|3314.28|3314.28|3314.28|3314.28|3314.28|0
1651150260000|2022-04-28 12:51:00|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|0
1651150280000|2022-04-28 12:51:20|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|0
1651150350000|2022-04-28 12:52:30|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|0
1651150360000|2022-04-28 12:52:40|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|3314.67|0
1651150400000|2022-04-28 12:53:20|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|3314.59|0
1651150420000|2022-04-28 12:53:40|3314.36|3314.36|3314.36|3314.36|3314.69|3314.69|3314.36|3314.36|0
1651150450000|2022-04-28 12:54:10|3314.15|3314.15|3314.15|3314.15|3314.15|3314.15|3314.15|3314.15|0
1651150490000|2022-04-28 12:54:50|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|0
1651150500000|2022-04-28 12:55:00|3313.95|3313.95|3313.95|3313.95|3313.95|3313.95|3313.95|3313.95|0
1651150520000|2022-04-28 12:55:20|3313.74|3313.74|3313.41|3313.41|3313.74|3313.74|3313.41|3313.41|0
1651150530000|2022-04-28 12:55:30|3313.3|3313.3|3313.41|3313.41|3313.41|3313.41|3313.3|3313.3|0
1651150540000|2022-04-28 12:55:40|3313.58|3313.58|3313.58|3313.58|3313.58|3313.58|3313.58|3313.58|0
1651150560000|2022-04-28 12:56:00|3313.49|3313.49|3313.27|3313.27|3313.49|3313.49|3313.27|3313.27|0
1651150580000|2022-04-28 12:56:20|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|0
1651150610000|2022-04-28 12:56:50|3313.38|3313.38|3313.38|3313.38|3313.38|3313.38|3313.38|3313.38|0
1651150620000|2022-04-28 12:57:00|3313.23|3313.23|3313.15|3313.15|3313.23|3313.23|3313.15|3313.15|0
1651150630000|2022-04-28 12:57:10|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|0
1651150640000|2022-04-28 12:57:20|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|0
1651150660000|2022-04-28 12:57:40|3312.84|3312.84|3312.84|3312.84|3312.84|3312.84|3312.84|3312.84|0
1651150670000|2022-04-28 12:57:50|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|3312.93|0
1651150730000|2022-04-28 12:58:50|3313.09|3313.09|3313.09|3313.09|3313.09|3313.09|3313.09|3313.09|0
1651150740000|2022-04-28 12:59:00|3313.17|3313.17|3313.09|3313.09|3313.17|3313.17|3313.09|3313.09|0
1651150760000|2022-04-28 12:59:20|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|3312.99|0
1651150770000|2022-04-28 12:59:30|3313.33|3313.33|3313.33|3313.33|3313.33|3313.33|3313.33|3313.33|0
1651150800000|2022-04-28 13:00:00|3312.66|3312.66|3311.72|3311.72|3312.66|3312.66|3311.72|3311.72|0
1651150820000|2022-04-28 13:00:20|3311.64|3311.64|3311.64|3311.64|3311.64|3311.64|3311.64|3311.64|0
1651150830000|2022-04-28 13:00:30|3311.57|3311.57|3311.73|3311.73|3311.73|3311.73|3311.57|3311.57|0
1651150840000|2022-04-28 13:00:40|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|3311.49|0
1651150850000|2022-04-28 13:00:50|3311.58|3311.58|3311.58|3311.58|3311.58|3311.58|3311.58|3311.58|0
1651150880000|2022-04-28 13:01:20|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|3311.47|0
1651150920000|2022-04-28 13:02:00|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|0
1651150930000|2022-04-28 13:02:10|3311.7|3311.7|3311.78|3311.78|3311.78|3311.78|3311.7|3311.7|0
1651150940000|2022-04-28 13:02:20|3311.99|3311.99|3311.87|3311.87|3311.99|3311.99|3311.87|3311.87|0
1651150950000|2022-04-28 13:02:30|3312.04|3312.04|3312.12|3312.12|3312.2|3312.2|3312.04|3312.04|0
1651150960000|2022-04-28 13:02:40|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|0
1651150990000|2022-04-28 13:03:10|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|0
1651151000000|2022-04-28 13:03:20|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|3311.93|0
1651151070000|2022-04-28 13:04:30|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|0
1651151100000|2022-04-28 13:05:00|3312|3312|3311.92|3311.92|3312|3312|3311.92|3311.92|0
1651151130000|2022-04-28 13:05:30|3311.82|3311.82|3311.82|3311.82|3311.82|3311.82|3311.82|3311.82|0
1651151180000|2022-04-28 13:06:20|3312.15|3312.15|3312.15|3312.15|3312.15|3312.15|3312.15|3312.15|0
1651151190000|2022-04-28 13:06:30|3312.13|3312.13|3312.35|3312.35|3312.35|3312.35|3312.13|3312.13|0
1651151210000|2022-04-28 13:06:50|3312.31|3312.31|3312.43|3312.43|3312.43|3312.43|3312.31|3312.31|0
1651151220000|2022-04-28 13:07:00|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|0
1651151230000|2022-04-28 13:07:10|3312.63|3312.63|3312.63|3312.63|3312.63|3312.63|3312.63|3312.63|0
1651151270000|2022-04-28 13:07:50|3312.79|3312.79|3312.53|3312.53|3312.79|3312.79|3312.53|3312.53|0
1651151280000|2022-04-28 13:08:00|3312.86|3312.86|3312.86|3312.86|3312.86|3312.86|3312.86|3312.86|0
1651151310000|2022-04-28 13:08:30|3312.96|3312.96|3313.06|3313.06|3313.06|3313.06|3312.96|3312.96|0
1651151330000|2022-04-28 13:08:50|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|0
1651151340000|2022-04-28 13:09:00|3313.11|3313.11|3313.11|3313.11|3313.11|3313.11|3313.11|3313.11|0
1651151390000|2022-04-28 13:09:50|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|3313.16|0
1651151400000|2022-04-28 13:10:00|3313.14|3313.14|3313.16|3313.16|3313.26|3313.26|3313.11|3313.11|0
1651151410000|2022-04-28 13:10:10|3313.28|3313.28|3313.41|3313.41|3313.41|3313.41|3313.16|3313.16|0
1651151440000|2022-04-28 13:10:40|3313.49|3313.49|3313.57|3313.57|3313.57|3313.57|3313.49|3313.49|0
1651151480000|2022-04-28 13:11:20|3313.88|3313.88|3314.09|3314.09|3314.09|3314.09|3313.88|3313.88|0
1651151490000|2022-04-28 13:11:30|3314.17|3314.17|3314.09|3314.09|3314.17|3314.17|3314.09|3314.09|0
1651151500000|2022-04-28 13:11:40|3313.99|3313.99|3314.06|3314.06|3314.06|3314.06|3313.99|3313.99|0
1651151520000|2022-04-28 13:12:00|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|0
1651151530000|2022-04-28 13:12:10|3314.24|3314.24|3314.84|3314.84|3314.84|3314.84|3314.24|3314.24|0
1651151540000|2022-04-28 13:12:20|3314.77|3314.77|3314.77|3314.77|3314.77|3314.77|3314.77|3314.77|0
1651151550000|2022-04-28 13:12:30|3314.83|3314.83|3314.83|3314.83|3314.83|3314.83|3314.83|3314.83|0
1651151560000|2022-04-28 13:12:40|3315.16|3315.16|3315.16|3315.16|3315.16|3315.16|3315.16|3315.16|0
1651151580000|2022-04-28 13:13:00|3315.2|3315.2|3315.32|3315.32|3315.65|3315.65|3315.2|3315.2|0
1651151600000|2022-04-28 13:13:20|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|0
1651151620000|2022-04-28 13:13:40|3315.49|3315.49|3315.49|3315.49|3315.49|3315.49|3315.49|3315.49|0
1651151640000|2022-04-28 13:14:00|3315.57|3315.57|3315.68|3315.68|3315.68|3315.68|3315.57|3315.57|0
1651151680000|2022-04-28 13:14:40|3315.96|3315.96|3316.14|3316.14|3316.14|3316.14|3315.96|3315.96|0
1651151710000|2022-04-28 13:15:10|3316.38|3316.38|3316.38|3316.38|3316.38|3316.38|3316.38|3316.38|0
1651151730000|2022-04-28 13:15:30|3316.46|3316.46|3316.46|3316.46|3316.46|3316.46|3316.38|3316.38|0
1651151740000|2022-04-28 13:15:40|3316.56|3316.56|3316.72|3316.72|3316.72|3316.72|3316.56|3316.56|0
1651151750000|2022-04-28 13:15:50|3317.06|3317.06|3317.39|3317.39|3317.39|3317.39|3317.06|3317.06|0
1651151770000|2022-04-28 13:16:10|3317.7|3317.7|3317.55|3317.55|3317.8|3317.8|3317.55|3317.55|0
1651151780000|2022-04-28 13:16:20|3317.6|3317.6|3317.52|3317.52|3317.6|3317.6|3317.52|3317.52|0
1651151790000|2022-04-28 13:16:30|3317.86|3317.86|3317.78|3317.78|3317.86|3317.86|3317.78|3317.78|0
1651151800000|2022-04-28 13:16:40|3317.85|3317.85|3317.85|3317.85|3317.85|3317.85|3317.85|3317.85|0
1651151820000|2022-04-28 13:17:00|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|3318.05|0
1651151840000|2022-04-28 13:17:20|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|3318.13|0
1651151850000|2022-04-28 13:17:30|3318.34|3318.34|3318.16|3318.16|3318.34|3318.34|3318.16|3318.16|0
1651151880000|2022-04-28 13:18:00|3317.98|3317.98|3318.15|3318.15|3318.23|3318.23|3317.98|3317.98|0
1651151890000|2022-04-28 13:18:10|3318.19|3318.19|3318.23|3318.23|3318.23|3318.23|3318.19|3318.19|0
1651151910000|2022-04-28 13:18:30|3318.33|3318.33|3319|3319|3319|3319|3318.33|3318.33|0
1651151920000|2022-04-28 13:18:40|3319.07|3319.07|3319.07|3319.07|3319.07|3319.07|3319.07|3319.07|0
1651151930000|2022-04-28 13:18:50|3319.15|3319.15|3319.07|3319.07|3319.15|3319.15|3319.07|3319.07|0
1651151940000|2022-04-28 13:19:00|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|0
1651151950000|2022-04-28 13:19:10|3319.07|3319.07|3319.41|3319.41|3319.41|3319.41|3319.07|3319.07|0
1651151970000|2022-04-28 13:19:30|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|3319.52|0
1651151980000|2022-04-28 13:19:40|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|0
1651151990000|2022-04-28 13:19:50|3318.93|3318.93|3318.34|3318.34|3318.93|3318.93|3318.34|3318.34|0
1651152000000|2022-04-28 13:20:00|3318.44|3318.44|3318.24|3318.24|3318.44|3318.44|3318.24|3318.24|0
1651152030000|2022-04-28 13:20:30|3318.01|3318.01|3317.85|3317.85|3318.01|3318.01|3317.85|3317.85|0
1651152040000|2022-04-28 13:20:40|3317.62|3317.62|3317.56|3317.56|3317.73|3317.73|3317.56|3317.56|0
1651152050000|2022-04-28 13:20:50|3317.49|3317.49|3317.15|3317.15|3317.49|3317.49|3317.15|3317.15|0
1651152060000|2022-04-28 13:21:00|3317.06|3317.06|3317.06|3317.06|3317.06|3317.06|3317.06|3317.06|0
1651152070000|2022-04-28 13:21:10|3316.96|3316.96|3316.68|3316.68|3316.96|3316.96|3316.68|3316.68|0
1651152080000|2022-04-28 13:21:20|3316.6|3316.6|3315.06|3315.06|3316.6|3316.6|3315.06|3315.06|0
1651152100000|2022-04-28 13:21:40|3314.97|3314.97|3315.27|3315.27|3315.27|3315.27|3314.97|3314.97|0
1651152120000|2022-04-28 13:22:00|3315.23|3315.23|3315.23|3315.23|3315.23|3315.23|3315.23|3315.23|0
1651152140000|2022-04-28 13:22:20|3315.34|3315.34|3315.34|3315.34|3315.34|3315.34|3315.34|3315.34|0
1651152150000|2022-04-28 13:22:30|3315.43|3315.43|3315.78|3315.78|3315.78|3315.78|3315.43|3315.43|0
1651152160000|2022-04-28 13:22:40|3315.86|3315.86|3315.86|3315.86|3315.86|3315.86|3315.86|3315.86|0
1651152170000|2022-04-28 13:22:50|3315.7|3315.7|3315.91|3315.91|3315.91|3315.91|3315.7|3315.7|0
1651152190000|2022-04-28 13:23:10|3316.24|3316.24|3316.24|3316.24|3316.24|3316.24|3316.24|3316.24|0
1651152200000|2022-04-28 13:23:20|3316.32|3316.32|3316.32|3316.32|3316.32|3316.32|3316.32|3316.32|0
1651152260000|2022-04-28 13:24:20|3315.99|3315.99|3315.79|3315.79|3315.99|3315.99|3315.55|3315.55|0
1651152280000|2022-04-28 13:24:40|3315.76|3315.76|3315.76|3315.76|3315.76|3315.76|3315.76|3315.76|0
1651152290000|2022-04-28 13:24:50|3315.86|3315.86|3316.05|3316.05|3316.05|3316.05|3315.86|3315.86|0
1651152300000|2022-04-28 13:25:00|3315.97|3315.97|3315.97|3315.97|3315.97|3315.97|3315.97|3315.97|0
1651152310000|2022-04-28 13:25:10|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|0
1651152330000|2022-04-28 13:25:30|3315.78|3315.78|3315.7|3315.7|3315.88|3315.88|3315.7|3315.7|0
1651152350000|2022-04-28 13:25:50|3315.63|3315.63|3315.97|3315.97|3315.97|3315.97|3315.63|3315.63|0
1651152360000|2022-04-28 13:26:00|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|0
1651152370000|2022-04-28 13:26:10|3316.38|3316.38|3316.38|3316.38|3316.38|3316.38|3316.38|3316.38|0
1651152380000|2022-04-28 13:26:20|3316.49|3316.49|3316.6|3316.6|3316.6|3316.6|3316.49|3316.49|0
1651152420000|2022-04-28 13:27:00|3316.7|3316.7|3317.11|3317.11|3317.11|3317.11|3316.54|3316.54|0
1651152460000|2022-04-28 13:27:40|3317.15|3317.15|3317.15|3317.15|3317.15|3317.15|3317.15|3317.15|0
1651152480000|2022-04-28 13:28:00|3317.05|3317.05|3317.13|3317.13|3317.13|3317.13|3317.05|3317.05|0
1651152490000|2022-04-28 13:28:10|3317.22|3317.22|3317.22|3317.22|3317.22|3317.22|3317.22|3317.22|0
1651152500000|2022-04-28 13:28:20|3317.15|3317.15|3317.48|3317.48|3317.48|3317.48|3317.15|3317.15|0
1651152520000|2022-04-28 13:28:40|3317.46|3317.46|3317.48|3317.48|3317.48|3317.48|3317.43|3317.43|0
1651152540000|2022-04-28 13:29:00|3317.37|3317.37|3316.93|3316.93|3317.37|3317.37|3316.93|3316.93|0
1651152550000|2022-04-28 13:29:10|3317.03|3317.03|3316.95|3316.95|3317.03|3317.03|3316.95|3316.95|0
1651152560000|2022-04-28 13:29:20|3317.11|3317.11|3316.83|3316.83|3317.11|3317.11|3316.83|3316.83|0
1651152580000|2022-04-28 13:29:40|3316.73|3316.73|3316.73|3316.73|3316.73|3316.73|3316.73|3316.73|0
1651152590000|2022-04-28 13:29:50|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3316.73|3316.73|0
1651152600000|2022-04-28 13:30:00|3316.99|3316.99|3317.2|3317.2|3317.2|3317.2|3316.99|3316.99|0
1651152610000|2022-04-28 13:30:10|3317.08|3317.08|3317|3317|3317.08|3317.08|3317|3317|0
1651152620000|2022-04-28 13:30:20|3317.06|3317.06|3317|3317|3317.14|3317.14|3316.76|3316.76|0
1651152630000|2022-04-28 13:30:30|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|0
1651152640000|2022-04-28 13:30:40|3316.71|3316.71|3316.71|3316.71|3316.71|3316.71|3316.71|3316.71|0
1651152650000|2022-04-28 13:30:50|3316.55|3316.55|3316.45|3316.45|3316.55|3316.55|3316.45|3316.45|0
1651152660000|2022-04-28 13:31:00|3316.27|3316.27|3316.44|3316.44|3316.44|3316.44|3316.27|3316.27|0
1651152670000|2022-04-28 13:31:10|3316.23|3316.23|3316.67|3316.67|3316.67|3316.67|3316.23|3316.23|0
1651152700000|2022-04-28 13:31:40|3316.82|3316.82|3316.82|3316.82|3316.93|3316.93|3316.82|3316.82|0
1651152710000|2022-04-28 13:31:50|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|0
1651152720000|2022-04-28 13:32:00|3316.41|3316.41|3316.41|3316.41|3316.41|3316.41|3316.41|3316.41|0
1651152730000|2022-04-28 13:32:10|3316.45|3316.45|3315.55|3315.55|3316.45|3316.45|3315.55|3315.55|0
1651152740000|2022-04-28 13:32:20|3315.47|3315.47|3315.82|3315.82|3315.82|3315.82|3315.37|3315.37|0
1651152750000|2022-04-28 13:32:30|3315.49|3315.49|3315.38|3315.38|3315.52|3315.52|3315.15|3315.15|0
1651152760000|2022-04-28 13:32:40|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|3315.31|0
1651152770000|2022-04-28 13:32:50|3315.23|3315.23|3315.19|3315.19|3315.23|3315.23|3315.19|3315.19|0
1651152790000|2022-04-28 13:33:10|3314.52|3314.52|3313.75|3313.75|3314.52|3314.52|3313.75|3313.75|0
1651152800000|2022-04-28 13:33:20|3313.82|3313.82|3314.02|3314.02|3314.02|3314.02|3313.82|3313.82|0
1651152820000|2022-04-28 13:33:40|3313.95|3313.95|3314.02|3314.02|3314.02|3314.02|3313.95|3313.95|0
1651152830000|2022-04-28 13:33:50|3313.68|3313.68|3314.02|3314.02|3314.02|3314.02|3313.68|3313.68|0
1651152850000|2022-04-28 13:34:10|3314.1|3314.1|3313.45|3313.45|3314.1|3314.1|3313.45|3313.45|0
1651152870000|2022-04-28 13:34:30|3313.34|3313.34|3313.75|3313.75|3313.75|3313.75|3313.34|3313.34|0
1651152880000|2022-04-28 13:34:40|3313.61|3313.61|3313.47|3313.47|3313.68|3313.68|3313.47|3313.47|0
1651152890000|2022-04-28 13:34:50|3313.31|3313.31|3313.12|3313.12|3313.31|3313.31|3313.12|3313.12|0
1651152900000|2022-04-28 13:35:00|3312.79|3312.79|3311.62|3311.62|3312.79|3312.79|3311.62|3311.62|0
1651152910000|2022-04-28 13:35:10|3311.48|3311.48|3311.79|3311.79|3311.82|3311.82|3311.48|3311.48|0
1651152920000|2022-04-28 13:35:20|3312|3312|3311.82|3311.82|3312.11|3312.11|3311.82|3311.82|0
1651152930000|2022-04-28 13:35:30|3311.9|3311.9|3312.26|3312.26|3312.26|3312.26|3311.82|3311.82|0
1651152940000|2022-04-28 13:35:40|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|0
1651152950000|2022-04-28 13:35:50|3312.47|3312.47|3313.39|3313.39|3313.39|3313.39|3312.47|3312.47|0
1651152960000|2022-04-28 13:36:00|3313.53|3313.53|3313.71|3313.71|3313.71|3313.71|3313.53|3313.53|0
1651152970000|2022-04-28 13:36:10|3313.91|3313.91|3314.43|3314.43|3314.53|3314.53|3313.91|3313.91|0
1651152990000|2022-04-28 13:36:30|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|0
1651153000000|2022-04-28 13:36:40|3314.63|3314.63|3314.63|3314.63|3314.63|3314.63|3314.63|3314.63|0
1651153020000|2022-04-28 13:37:00|3314.55|3314.55|3314.7|3314.7|3314.7|3314.7|3314.55|3314.55|0
1651153030000|2022-04-28 13:37:10|3314.6|3314.6|3314.76|3314.76|3314.76|3314.76|3314.6|3314.6|0
1651153040000|2022-04-28 13:37:20|3314.84|3314.84|3314.71|3314.71|3315.05|3315.05|3314.71|3314.71|0
1651153050000|2022-04-28 13:37:30|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|3314.38|0
1651153060000|2022-04-28 13:37:40|3314.45|3314.45|3314.65|3314.65|3315.16|3315.16|3314.12|3314.12|0
1651153070000|2022-04-28 13:37:50|3314.57|3314.57|3314.64|3314.64|3314.64|3314.64|3314.57|3314.57|0
1651153080000|2022-04-28 13:38:00|3314.68|3314.68|3314.75|3314.75|3315.09|3315.09|3314.64|3314.64|0
1651153090000|2022-04-28 13:38:10|3314.09|3314.09|3313.75|3313.75|3314.09|3314.09|3313.75|3313.75|0
1651153100000|2022-04-28 13:38:20|3314.09|3314.09|3313.58|3313.58|3314.09|3314.09|3313.58|3313.58|0
1651153110000|2022-04-28 13:38:30|3313.4|3313.4|3313.16|3313.16|3313.4|3313.4|3313.16|3313.16|0
1651153120000|2022-04-28 13:38:40|3313.32|3313.32|3313.3|3313.3|3313.32|3313.32|3313.22|3313.22|0
1651153130000|2022-04-28 13:38:50|3313.41|3313.41|3313.33|3313.33|3313.41|3313.41|3313.02|3313.02|0
1651153140000|2022-04-28 13:39:00|3313.41|3313.41|3313.25|3313.25|3313.41|3313.41|3313.25|3313.25|0
1651153160000|2022-04-28 13:39:20|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|0
1651153180000|2022-04-28 13:39:40|3313.38|3313.38|3312.92|3312.92|3313.38|3313.38|3312.92|3312.92|0
1651153190000|2022-04-28 13:39:50|3312.81|3312.81|3312.2|3312.2|3312.81|3312.81|3312.2|3312.2|0
1651153200000|2022-04-28 13:40:00|3311.77|3311.77|3311.56|3311.56|3311.77|3311.77|3311.56|3311.56|0
1651153210000|2022-04-28 13:40:10|3311.45|3311.45|3311.99|3311.99|3311.99|3311.99|3311.45|3311.45|0
1651153220000|2022-04-28 13:40:20|3311.88|3311.88|3312.22|3312.22|3312.22|3312.22|3311.88|3311.88|0
1651153230000|2022-04-28 13:40:30|3312.11|3312.11|3312.11|3312.11|3312.11|3312.11|3312.11|3312.11|0
1651153240000|2022-04-28 13:40:40|3312.01|3312.01|3311.77|3311.77|3312.01|3312.01|3311.77|3311.77|0
1651153270000|2022-04-28 13:41:10|3311.88|3311.88|3311.9|3311.9|3312.65|3312.65|3311.88|3311.88|0
1651153280000|2022-04-28 13:41:20|3311.82|3311.82|3311.22|3311.22|3311.82|3311.82|3311.22|3311.22|0
1651153290000|2022-04-28 13:41:30|3311.32|3311.32|3311.05|3311.05|3311.42|3311.42|3311.05|3311.05|0
1651153300000|2022-04-28 13:41:40|3311.2|3311.2|3311.28|3311.28|3311.28|3311.28|3311.2|3311.2|0
1651153310000|2022-04-28 13:41:50|3311.2|3311.2|3311.28|3311.28|3311.28|3311.28|3311.2|3311.2|0
1651153320000|2022-04-28 13:42:00|3311.2|3311.2|3311.42|3311.42|3311.53|3311.53|3311.2|3311.2|0
1651153330000|2022-04-28 13:42:10|3311.18|3311.18|3311.18|3311.18|3311.34|3311.34|3311.18|3311.18|0
1651153340000|2022-04-28 13:42:20|3311.36|3311.36|3311.36|3311.36|3311.36|3311.36|3311.36|3311.36|0
1651153350000|2022-04-28 13:42:30|3311.52|3311.52|3311.35|3311.35|3311.62|3311.62|3311.35|3311.35|0
1651153360000|2022-04-28 13:42:40|3311.24|3311.24|3310.99|3310.99|3311.24|3311.24|3310.91|3310.91|0
1651153370000|2022-04-28 13:42:50|3310.88|3310.88|3310.88|3310.88|3310.88|3310.88|3310.88|3310.88|0
1651153380000|2022-04-28 13:43:00|3310.71|3310.71|3308.54|3308.54|3310.71|3310.71|3308.43|3308.43|0
1651153390000|2022-04-28 13:43:10|3308.41|3308.41|3308.1|3308.1|3308.43|3308.43|3308.1|3308.1|0
1651153400000|2022-04-28 13:43:20|3308|3308|3307.97|3307.97|3308.07|3308.07|3307.81|3307.81|0
1651153410000|2022-04-28 13:43:30|3307.88|3307.88|3306.26|3306.26|3307.88|3307.88|3306.26|3306.26|0
1651153420000|2022-04-28 13:43:40|3306.05|3306.05|3306.24|3306.24|3306.24|3306.24|3306.05|3306.05|0
1651153430000|2022-04-28 13:43:50|3306.35|3306.35|3306.2|3306.2|3306.56|3306.56|3306.2|3306.2|0
1651153440000|2022-04-28 13:44:00|3306.02|3306.02|3305.84|3305.84|3306.02|3306.02|3305.84|3305.84|0
1651153450000|2022-04-28 13:44:10|3305.92|3305.92|3305.66|3305.66|3306.04|3306.04|3305.66|3305.66|0
1651153460000|2022-04-28 13:44:20|3305.58|3305.58|3305.58|3305.58|3305.78|3305.78|3305.58|3305.58|0
1651153470000|2022-04-28 13:44:30|3305.82|3305.82|3305.37|3305.37|3305.9|3305.9|3305.29|3305.29|0
1651153480000|2022-04-28 13:44:40|3305.66|3305.66|3305.25|3305.25|3305.87|3305.87|3305.25|3305.25|0
1651153490000|2022-04-28 13:44:50|3305.33|3305.33|3305.33|3305.33|3305.33|3305.33|3305.33|3305.33|0
1651153500000|2022-04-28 13:45:00|3306|3306|3306.47|3306.47|3306.47|3306.47|3306|3306|0
1651153510000|2022-04-28 13:45:10|3306.71|3306.71|3307.96|3307.96|3308.3|3308.3|3306.71|3306.71|0
1651153520000|2022-04-28 13:45:20|3307.86|3307.86|3306.48|3306.48|3307.86|3307.86|3306.48|3306.48|0
1651153540000|2022-04-28 13:45:40|3306.81|3306.81|3306.74|3306.74|3306.81|3306.81|3306.74|3306.74|0
1651153550000|2022-04-28 13:45:50|3306.71|3306.71|3306.32|3306.32|3306.76|3306.76|3306.32|3306.32|0
1651153560000|2022-04-28 13:46:00|3306.47|3306.47|3306.93|3306.93|3306.98|3306.98|3306.47|3306.47|0
1651153570000|2022-04-28 13:46:10|3307.03|3307.03|3306.77|3306.77|3307.11|3307.11|3306.77|3306.77|0
1651153580000|2022-04-28 13:46:20|3306.44|3306.44|3306.62|3306.62|3306.77|3306.77|3306.44|3306.44|0
1651153610000|2022-04-28 13:46:50|3306.95|3306.95|3306.95|3306.95|3306.95|3306.95|3306.95|3306.95|0
1651153620000|2022-04-28 13:47:00|3307.11|3307.11|3307.55|3307.55|3307.55|3307.55|3307.11|3307.11|0
1651153630000|2022-04-28 13:47:10|3307.39|3307.39|3307.11|3307.11|3307.39|3307.39|3307.11|3307.11|0
1651153640000|2022-04-28 13:47:20|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|3306.99|0
1651153650000|2022-04-28 13:47:30|3307.11|3307.11|3306.99|3306.99|3307.11|3307.11|3306.99|3306.99|0
1651153660000|2022-04-28 13:47:40|3307.11|3307.11|3307.18|3307.18|3307.18|3307.18|3307.11|3307.11|0
1651153670000|2022-04-28 13:47:50|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|3307.51|0
1651153680000|2022-04-28 13:48:00|3307.6|3307.6|3307.6|3307.6|3307.6|3307.6|3307.6|3307.6|0
1651153690000|2022-04-28 13:48:10|3307.82|3307.82|3307.79|3307.79|3308.04|3308.04|3307.71|3307.71|0
1651153700000|2022-04-28 13:48:20|3308.12|3308.12|3308.45|3308.45|3308.45|3308.45|3308.12|3308.12|0
1651153710000|2022-04-28 13:48:30|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|3308.12|0
1651153720000|2022-04-28 13:48:40|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|3308.04|0
1651153730000|2022-04-28 13:48:50|3308.2|3308.2|3308.61|3308.61|3308.61|3308.61|3308.2|3308.2|0
1651153740000|2022-04-28 13:49:00|3308.51|3308.51|3308.25|3308.25|3308.51|3308.51|3308.25|3308.25|0
1651153750000|2022-04-28 13:49:10|3308.59|3308.59|3309.02|3309.02|3309.02|3309.02|3308.59|3308.59|0
1651153760000|2022-04-28 13:49:20|3309.69|3309.69|3310.71|3310.71|3310.71|3310.71|3309.69|3309.69|0
1651153770000|2022-04-28 13:49:30|3311.38|3311.38|3311.42|3311.42|3311.42|3311.42|3310.71|3310.71|0
1651153780000|2022-04-28 13:49:40|3311.08|3311.08|3311.08|3311.08|3311.16|3311.16|3311.08|3311.08|0
1651153790000|2022-04-28 13:49:50|3310.75|3310.75|3310.42|3310.42|3310.75|3310.75|3310.42|3310.42|0
1651153800000|2022-04-28 13:50:00|3310.66|3310.66|3311.06|3311.06|3311.06|3311.06|3310.66|3310.66|0
1651153810000|2022-04-28 13:50:10|3310.73|3310.73|3311.61|3311.61|3311.61|3311.61|3310.73|3310.73|0
1651153820000|2022-04-28 13:50:20|3311.95|3311.95|3311.84|3311.84|3311.95|3311.95|3311.63|3311.63|0
1651153830000|2022-04-28 13:50:30|3311.73|3311.73|3311.62|3311.62|3311.73|3311.73|3311.62|3311.62|0
1651153840000|2022-04-28 13:50:40|3311.13|3311.13|3309.98|3309.98|3311.13|3311.13|3309.98|3309.98|0
1651153850000|2022-04-28 13:50:50|3309.88|3309.88|3309.96|3309.96|3309.96|3309.96|3309.88|3309.88|0
1651153860000|2022-04-28 13:51:00|3309.88|3309.88|3309.77|3309.77|3309.88|3309.88|3309.77|3309.77|0
1651153870000|2022-04-28 13:51:10|3309.85|3309.85|3309.85|3309.85|3309.85|3309.85|3309.85|3309.85|0
1651153880000|2022-04-28 13:51:20|3310|3310|3309.72|3309.72|3310.17|3310.17|3309.72|3309.72|0
1651153890000|2022-04-28 13:51:30|3309.56|3309.56|3309.27|3309.27|3309.56|3309.56|3309.27|3309.27|0
1651153920000|2022-04-28 13:52:00|3309.38|3309.38|3310.15|3310.15|3310.15|3310.15|3309.38|3309.38|0
1651153930000|2022-04-28 13:52:10|3309.91|3309.91|3309.72|3309.72|3309.91|3309.91|3309.57|3309.57|0
1651153940000|2022-04-28 13:52:20|3309.79|3309.79|3310|3310|3310|3310|3309.79|3309.79|0
1651153950000|2022-04-28 13:52:30|3310.43|3310.43|3310.54|3310.54|3310.77|3310.77|3310.43|3310.43|0
1651153970000|2022-04-28 13:52:50|3310.61|3310.61|3310.69|3310.69|3310.69|3310.69|3310.61|3310.61|0
1651153980000|2022-04-28 13:53:00|3310.61|3310.61|3310.69|3310.69|3310.69|3310.69|3310.02|3310.02|0
1651153990000|2022-04-28 13:53:10|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|3310.89|0
1651154000000|2022-04-28 13:53:20|3310.96|3310.96|3310.98|3310.98|3310.98|3310.98|3310.63|3310.63|0
1651154010000|2022-04-28 13:53:30|3311.25|3311.25|3312.47|3312.47|3312.47|3312.47|3311.25|3311.25|0
1651154020000|2022-04-28 13:53:40|3312.81|3312.81|3312.96|3312.96|3312.96|3312.96|3312.81|3312.81|0
1651154030000|2022-04-28 13:53:50|3313.03|3313.03|3313.64|3313.64|3313.64|3313.64|3312.95|3312.95|0
1651154040000|2022-04-28 13:54:00|3314|3314|3314.33|3314.33|3314.33|3314.33|3314|3314|0
1651154050000|2022-04-28 13:54:10|3314.4|3314.4|3315.06|3315.06|3315.06|3315.06|3314.4|3314.4|0
1651154060000|2022-04-28 13:54:20|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|3315.14|0
1651154070000|2022-04-28 13:54:30|3315.21|3315.21|3315.97|3315.97|3315.97|3315.97|3315.21|3315.21|0
1651154080000|2022-04-28 13:54:40|3316.14|3316.14|3316.04|3316.04|3316.14|3316.14|3316.04|3316.04|0
1651154090000|2022-04-28 13:54:50|3316.12|3316.12|3316.27|3316.27|3316.27|3316.27|3316.12|3316.12|0
1651154100000|2022-04-28 13:55:00|3316.42|3316.42|3316.56|3316.56|3316.64|3316.64|3316.42|3316.42|0
1651154110000|2022-04-28 13:55:10|3316.22|3316.22|3315.92|3315.92|3316.56|3316.56|3315.92|3315.92|0
1651154120000|2022-04-28 13:55:20|3316.03|3316.03|3316.05|3316.05|3316.24|3316.24|3316.03|3316.03|0
1651154140000|2022-04-28 13:55:40|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|3315.94|0
1651154150000|2022-04-28 13:55:50|3315.28|3315.28|3315.14|3315.14|3315.28|3315.28|3315.14|3315.14|0
1651154170000|2022-04-28 13:56:10|3315.03|3315.03|3314.79|3314.79|3315.03|3315.03|3314.79|3314.79|0
1651154190000|2022-04-28 13:56:30|3314.59|3314.59|3314.7|3314.7|3314.7|3314.7|3314.59|3314.59|0
1651154200000|2022-04-28 13:56:40|3314.52|3314.52|3314.35|3314.35|3314.52|3314.52|3314.35|3314.35|0
1651154210000|2022-04-28 13:56:50|3314.52|3314.52|3314.52|3314.52|3314.52|3314.52|3314.52|3314.52|0
1651154220000|2022-04-28 13:57:00|3314.7|3314.7|3315.03|3315.03|3315.03|3315.03|3314.7|3314.7|0
1651154230000|2022-04-28 13:57:10|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|3315.1|0
1651154240000|2022-04-28 13:57:20|3314.9|3314.9|3314.74|3314.74|3314.9|3314.9|3314.74|3314.74|0
1651154250000|2022-04-28 13:57:30|3313.97|3313.97|3312.56|3312.56|3313.97|3313.97|3312.56|3312.56|0
1651154260000|2022-04-28 13:57:40|3312.46|3312.46|3312.3|3312.3|3312.46|3312.46|3312.3|3312.3|0
1651154270000|2022-04-28 13:57:50|3312.22|3312.22|3311.59|3311.59|3312.22|3312.22|3311.59|3311.59|0
1651154280000|2022-04-28 13:58:00|3311.49|3311.49|3311.86|3311.86|3311.99|3311.99|3311.49|3311.49|0
1651154290000|2022-04-28 13:58:10|3311.78|3311.78|3312.11|3312.11|3312.11|3312.11|3311.78|3311.78|0
1651154300000|2022-04-28 13:58:20|3312.04|3312.04|3311.32|3311.32|3312.04|3312.04|3311.32|3311.32|0
1651154310000|2022-04-28 13:58:30|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|3310.65|0
1651154320000|2022-04-28 13:58:40|3311.04|3311.04|3311.04|3311.04|3311.04|3311.04|3311.04|3311.04|0
1651154330000|2022-04-28 13:58:50|3310.71|3310.71|3310.79|3310.79|3310.79|3310.79|3310.71|3310.71|0
1651154340000|2022-04-28 13:59:00|3311.12|3311.12|3311.2|3311.2|3311.2|3311.2|3311.12|3311.12|0
1651154350000|2022-04-28 13:59:10|3311.12|3311.12|3311.47|3311.47|3311.47|3311.47|3311.12|3311.12|0
1651154370000|2022-04-28 13:59:30|3311.49|3311.49|3311.45|3311.45|3311.49|3311.49|3311.4|3311.4|0
1651154380000|2022-04-28 13:59:40|3311.35|3311.35|3311.35|3311.35|3311.35|3311.35|3311.35|3311.35|0
1651154390000|2022-04-28 13:59:50|3311.46|3311.46|3311.29|3311.29|3311.46|3311.46|3311.22|3311.22|0
1651154400000|2022-04-28 14:00:00|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|3311.22|0
1651154410000|2022-04-28 14:00:10|3310.55|3310.55|3310.55|3310.55|3310.55|3310.55|3310.55|3310.55|0
1651154420000|2022-04-28 14:00:20|3310.47|3310.47|3310.63|3310.63|3310.63|3310.63|3310.47|3310.47|0
1651154430000|2022-04-28 14:00:30|3310.47|3310.47|3310.47|3310.47|3310.47|3310.47|3310.47|3310.47|0
1651154440000|2022-04-28 14:00:40|3310.55|3310.55|3309.99|3309.99|3310.55|3310.55|3309.99|3309.99|0
1651154450000|2022-04-28 14:00:50|3310.09|3310.09|3309.77|3309.77|3310.09|3310.09|3309.77|3309.77|0
1651154460000|2022-04-28 14:01:00|3309.59|3309.59|3309.68|3309.68|3309.68|3309.68|3309.59|3309.59|0
1651154480000|2022-04-28 14:01:20|3310.04|3310.04|3309.62|3309.62|3310.04|3310.04|3309.62|3309.62|0
1651154490000|2022-04-28 14:01:30|3309.41|3309.41|3309|3309|3309.41|3309.41|3309|3309|0
1651154500000|2022-04-28 14:01:40|3309.33|3309.33|3309.7|3309.7|3309.7|3309.7|3309.33|3309.33|0
1651154510000|2022-04-28 14:01:50|3309.86|3309.86|3309.68|3309.68|3309.86|3309.86|3309.68|3309.68|0
1651154520000|2022-04-28 14:02:00|3309.52|3309.52|3309.52|3309.52|3309.52|3309.52|3309.52|3309.52|0
1651154540000|2022-04-28 14:02:20|3309.6|3309.6|3309.38|3309.38|3309.6|3309.6|3308.92|3308.92|0
1651154560000|2022-04-28 14:02:40|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|0
1651154580000|2022-04-28 14:03:00|3309.48|3309.48|3310.05|3310.05|3310.05|3310.05|3309.48|3309.48|0
1651154590000|2022-04-28 14:03:10|3310.09|3310.09|3310.09|3310.09|3310.09|3310.09|3310.09|3310.09|0
1651154600000|2022-04-28 14:03:20|3310.02|3310.02|3309.76|3309.76|3310.09|3310.09|3309.76|3309.76|0
1651154610000|2022-04-28 14:03:30|3309.83|3309.83|3309.83|3309.83|3309.83|3309.83|3309.74|3309.74|0
1651154620000|2022-04-28 14:03:40|3310.17|3310.17|3310.01|3310.01|3310.17|3310.17|3310.01|3310.01|0
1651154630000|2022-04-28 14:03:50|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|0
1651154640000|2022-04-28 14:04:00|3310.11|3310.11|3310.16|3310.16|3310.16|3310.16|3310.11|3310.11|0
1651154650000|2022-04-28 14:04:10|3310.49|3310.49|3310.16|3310.16|3310.49|3310.49|3310.16|3310.16|0
1651154690000|2022-04-28 14:04:50|3310.36|3310.36|3310.07|3310.07|3310.54|3310.54|3310.07|3310.07|0
1651154700000|2022-04-28 14:05:00|3310.02|3310.02|3310.1|3310.1|3310.1|3310.1|3310.02|3310.02|0
1651154710000|2022-04-28 14:05:10|3310.02|3310.02|3310.11|3310.11|3310.11|3310.11|3310.02|3310.02|0
1651154720000|2022-04-28 14:05:20|3310.03|3310.03|3308.91|3308.91|3310.03|3310.03|3308.91|3308.91|0
1651154730000|2022-04-28 14:05:30|3308.84|3308.84|3308.67|3308.67|3308.84|3308.84|3308.47|3308.47|0
1651154740000|2022-04-28 14:05:40|3308.59|3308.59|3308.54|3308.54|3308.59|3308.59|3308.47|3308.47|0
1651154750000|2022-04-28 14:05:50|3308.43|3308.43|3308.51|3308.51|3308.53|3308.53|3308.32|3308.32|0
1651154760000|2022-04-28 14:06:00|3308.42|3308.42|3307.51|3307.51|3308.66|3308.66|3307.51|3307.51|0
1651154770000|2022-04-28 14:06:10|3307.63|3307.63|3307.8|3307.8|3307.8|3307.8|3307.63|3307.63|0
1651154780000|2022-04-28 14:06:20|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|0
1651154790000|2022-04-28 14:06:30|3308.32|3308.32|3308.71|3308.71|3308.81|3308.81|3308.32|3308.32|0
1651154800000|2022-04-28 14:06:40|3308.64|3308.64|3308.75|3308.75|3308.75|3308.75|3308.64|3308.64|0
1651154820000|2022-04-28 14:07:00|3308.83|3308.83|3308.9|3308.9|3308.95|3308.95|3308.83|3308.83|0
1651154830000|2022-04-28 14:07:10|3309.08|3309.08|3309.08|3309.08|3309.08|3309.08|3309.08|3309.08|0
1651154860000|2022-04-28 14:07:40|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|3309.16|0
1651154870000|2022-04-28 14:07:50|3308.98|3308.98|3310.45|3310.45|3310.45|3310.45|3308.98|3308.98|0
1651154880000|2022-04-28 14:08:00|3310.38|3310.38|3310.14|3310.14|3310.48|3310.48|3310.14|3310.14|0
1651154890000|2022-04-28 14:08:10|3309.81|3309.81|3309.48|3309.48|3309.81|3309.81|3309.48|3309.48|0
1651154910000|2022-04-28 14:08:30|3309.34|3309.34|3309.34|3309.34|3309.34|3309.34|3309.34|3309.34|0
1651154920000|2022-04-28 14:08:40|3309|3309|3308.66|3308.66|3309|3309|3308.66|3308.66|0
1651154930000|2022-04-28 14:08:50|3308.83|3308.83|3309.17|3309.17|3309.17|3309.17|3308.83|3308.83|0
1651154950000|2022-04-28 14:09:10|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|3308.83|0
1651154970000|2022-04-28 14:09:30|3308.92|3308.92|3308.87|3308.87|3308.92|3308.92|3308.87|3308.87|0
1651155000000|2022-04-28 14:10:00|3308.7|3308.7|3308.02|3308.02|3308.7|3308.7|3308.02|3308.02|0
1651155010000|2022-04-28 14:10:10|3308.18|3308.18|3308.76|3308.76|3308.76|3308.76|3308.18|3308.18|0
1651155030000|2022-04-28 14:10:30|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|3308.97|0
1651155040000|2022-04-28 14:10:40|3309.05|3309.05|3309.46|3309.46|3309.46|3309.46|3309.05|3309.05|0
1651155050000|2022-04-28 14:10:50|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|0
1651155060000|2022-04-28 14:11:00|3309.88|3309.88|3309.96|3309.96|3309.96|3309.96|3309.88|3309.88|0
1651155070000|2022-04-28 14:11:10|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|0
1651155080000|2022-04-28 14:11:20|3309.88|3309.88|3309.88|3309.88|3309.88|3309.88|3309.88|3309.88|0
1651155110000|2022-04-28 14:11:50|3309.47|3309.47|3309.55|3309.55|3309.77|3309.77|3309.47|3309.47|0
1651155120000|2022-04-28 14:12:00|3309.5|3309.5|3309.01|3309.01|3309.5|3309.5|3309.01|3309.01|0
1651155130000|2022-04-28 14:12:10|3308.76|3308.76|3309.58|3309.58|3309.58|3309.58|3308.7|3308.7|0
1651155140000|2022-04-28 14:12:20|3309.7|3309.7|3309.79|3309.79|3309.9|3309.9|3309.7|3309.7|0
1651155160000|2022-04-28 14:12:40|3309.69|3309.69|3309.69|3309.69|3309.69|3309.69|3309.69|3309.69|0
1651155170000|2022-04-28 14:12:50|3309.9|3309.9|3310.46|3310.46|3310.46|3310.46|3309.9|3309.9|0
1651155190000|2022-04-28 14:13:10|3310.13|3310.13|3310.13|3310.13|3310.13|3310.13|3310.13|3310.13|0
1651155220000|2022-04-28 14:13:40|3310.21|3310.21|3310.54|3310.54|3310.54|3310.54|3310.21|3310.21|0
1651155240000|2022-04-28 14:14:00|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|0
1651155250000|2022-04-28 14:14:10|3310.51|3310.51|3310.51|3310.51|3310.51|3310.51|3310.51|3310.51|0
1651155260000|2022-04-28 14:14:20|3310.47|3310.47|3310.87|3310.87|3310.87|3310.87|3310.47|3310.47|0
1651155270000|2022-04-28 14:14:30|3310.79|3310.79|3310.59|3310.59|3310.79|3310.79|3310.59|3310.59|0
1651155290000|2022-04-28 14:14:50|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|0
1651155300000|2022-04-28 14:15:00|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|0
1651155320000|2022-04-28 14:15:20|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|0
1651155350000|2022-04-28 14:15:50|3310.93|3310.93|3310.93|3310.93|3310.93|3310.93|3310.93|3310.93|0
1651155360000|2022-04-28 14:16:00|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|0
1651155370000|2022-04-28 14:16:10|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|0
1651155380000|2022-04-28 14:16:20|3311.05|3311.05|3311.05|3311.05|3311.05|3311.05|3311.05|3311.05|0
1651155390000|2022-04-28 14:16:30|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|0
1651155400000|2022-04-28 14:16:40|3310.68|3310.68|3311.12|3311.12|3311.12|3311.12|3310.68|3310.68|0
1651155410000|2022-04-28 14:16:50|3311.01|3311.01|3311.24|3311.24|3311.36|3311.36|3311.01|3311.01|0
1651155420000|2022-04-28 14:17:00|3311.03|3311.03|3311.08|3311.08|3311.35|3311.35|3310.97|3310.97|0
1651155430000|2022-04-28 14:17:10|3311.42|3311.42|3311.21|3311.21|3311.42|3311.42|3310.88|3310.88|0
1651155440000|2022-04-28 14:17:20|3311.29|3311.29|3311.67|3311.67|3311.67|3311.67|3311.29|3311.29|0
1651155450000|2022-04-28 14:17:30|3311.56|3311.56|3311.66|3311.66|3311.66|3311.66|3311.55|3311.55|0
1651155460000|2022-04-28 14:17:40|3311.56|3311.56|3311.64|3311.64|3311.64|3311.64|3311.45|3311.45|0
1651155490000|2022-04-28 14:18:10|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|3311.41|0
1651155520000|2022-04-28 14:18:40|3312.08|3312.08|3313.44|3313.44|3313.44|3313.44|3311.75|3311.75|0
1651155530000|2022-04-28 14:18:50|3313.66|3313.66|3314.14|3314.14|3314.14|3314.14|3313.66|3313.66|0
1651155540000|2022-04-28 14:19:00|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|0
1651155550000|2022-04-28 14:19:10|3314.33|3314.33|3314.66|3314.66|3314.66|3314.66|3314.33|3314.33|0
1651155560000|2022-04-28 14:19:20|3314.87|3314.87|3314.83|3314.83|3314.87|3314.87|3314.83|3314.83|0
1651155570000|2022-04-28 14:19:30|3315.05|3315.05|3315.09|3315.09|3315.21|3315.21|3315.05|3315.05|0
1651155580000|2022-04-28 14:19:40|3315.17|3315.17|3315.67|3315.67|3315.67|3315.67|3315.17|3315.17|0
1651155590000|2022-04-28 14:19:50|3315.89|3315.89|3315.74|3315.74|3316.18|3316.18|3315.74|3315.74|0
1651155600000|2022-04-28 14:20:00|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|3315.85|0
1651155610000|2022-04-28 14:20:10|3315.53|3315.53|3314.7|3314.7|3315.53|3315.53|3314.7|3314.7|0
1651155620000|2022-04-28 14:20:20|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|0
1651155630000|2022-04-28 14:20:30|3314.51|3314.51|3314.18|3314.18|3314.51|3314.51|3314.18|3314.18|0
1651155650000|2022-04-28 14:20:50|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|0
1651155660000|2022-04-28 14:21:00|3314.33|3314.33|3314.33|3314.33|3314.33|3314.33|3314.33|3314.33|0
1651155670000|2022-04-28 14:21:10|3314.55|3314.55|3314.11|3314.11|3314.55|3314.55|3314.11|3314.11|0
1651155680000|2022-04-28 14:21:20|3313.94|3313.94|3314.47|3314.47|3314.47|3314.47|3313.94|3313.94|0
1651155690000|2022-04-28 14:21:30|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|3314.55|0
1651155700000|2022-04-28 14:21:40|3314.47|3314.47|3314.18|3314.18|3314.47|3314.47|3314.18|3314.18|0
1651155710000|2022-04-28 14:21:50|3314.07|3314.07|3313.96|3313.96|3314.07|3314.07|3313.96|3313.96|0
1651155720000|2022-04-28 14:22:00|3314.04|3314.04|3314.5|3314.5|3314.5|3314.5|3314.04|3314.04|0
1651155730000|2022-04-28 14:22:10|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|3314.58|0
1651155740000|2022-04-28 14:22:20|3314.65|3314.65|3314.32|3314.32|3314.83|3314.83|3314.32|3314.32|0
1651155750000|2022-04-28 14:22:30|3314.22|3314.22|3314.22|3314.22|3314.22|3314.22|3314.22|3314.22|0
1651155770000|2022-04-28 14:22:50|3314.11|3314.11|3313.7|3313.7|3314.11|3314.11|3313.7|3313.7|0
1651155780000|2022-04-28 14:23:00|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|0
1651155790000|2022-04-28 14:23:10|3313.55|3313.55|3313.3|3313.3|3313.55|3313.55|3313.3|3313.3|0
1651155800000|2022-04-28 14:23:20|3313.4|3313.4|3313.32|3313.32|3313.4|3313.4|3313.32|3313.32|0
1651155810000|2022-04-28 14:23:30|3313.49|3313.49|3313.39|3313.39|3313.49|3313.49|3313.39|3313.39|0
1651155820000|2022-04-28 14:23:40|3313.44|3313.44|3313.45|3313.45|3313.45|3313.45|3313.25|3313.25|0
1651155830000|2022-04-28 14:23:50|3313.29|3313.29|3311.94|3311.94|3313.29|3313.29|3311.94|3311.94|0
1651155840000|2022-04-28 14:24:00|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|0
1651155850000|2022-04-28 14:24:10|3311.84|3311.84|3311.84|3311.84|3311.84|3311.84|3311.84|3311.84|0
1651155860000|2022-04-28 14:24:20|3311.68|3311.68|3311.7|3311.7|3311.84|3311.84|3311.68|3311.68|0
1651155870000|2022-04-28 14:24:30|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|0
1651155880000|2022-04-28 14:24:40|3311.57|3311.57|3311.24|3311.24|3311.57|3311.57|3311.24|3311.24|0
1651155890000|2022-04-28 14:24:50|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|3311.14|0
1651155900000|2022-04-28 14:25:00|3311.09|3311.09|3310.99|3310.99|3311.09|3311.09|3310.76|3310.76|0
1651155910000|2022-04-28 14:25:10|3311.21|3311.21|3310.11|3310.11|3311.21|3311.21|3310.11|3310.11|0
1651155920000|2022-04-28 14:25:20|3310.23|3310.23|3308.85|3308.85|3310.23|3310.23|3308.76|3308.76|0
1651155930000|2022-04-28 14:25:30|3308.78|3308.78|3308.78|3308.78|3308.78|3308.78|3308.62|3308.62|0
1651155940000|2022-04-28 14:25:40|3308.75|3308.75|3308.98|3308.98|3308.98|3308.98|3308.65|3308.65|0
1651155950000|2022-04-28 14:25:50|3308.95|3308.95|3308.19|3308.19|3309.11|3309.11|3308.19|3308.19|0
1651155960000|2022-04-28 14:26:00|3308.31|3308.31|3308.25|3308.25|3308.42|3308.42|3308.25|3308.25|0
1651155970000|2022-04-28 14:26:10|3308.04|3308.04|3308.25|3308.25|3308.25|3308.25|3308.04|3308.04|0
1651155990000|2022-04-28 14:26:30|3308.4|3308.4|3308.24|3308.24|3308.4|3308.4|3308.16|3308.16|0
1651156000000|2022-04-28 14:26:40|3308.31|3308.31|3308.35|3308.35|3308.35|3308.35|3308.31|3308.31|0
1651156010000|2022-04-28 14:26:50|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|3308.19|0
1651156020000|2022-04-28 14:27:00|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|3308.27|0
1651156030000|2022-04-28 14:27:10|3308.16|3308.16|3308|3308|3308.16|3308.16|3308|3308|0
1651156040000|2022-04-28 14:27:20|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|3307.9|0
1651156050000|2022-04-28 14:27:30|3307.81|3307.81|3307.91|3307.91|3307.91|3307.91|3307.81|3307.81|0
1651156060000|2022-04-28 14:27:40|3308.24|3308.24|3308.15|3308.15|3308.24|3308.24|3308.15|3308.15|0
1651156070000|2022-04-28 14:27:50|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|0
1651156080000|2022-04-28 14:28:00|3307.9|3307.9|3307.98|3307.98|3307.98|3307.98|3307.9|3307.9|0
1651156090000|2022-04-28 14:28:10|3307.93|3307.93|3308.51|3308.51|3308.51|3308.51|3307.93|3307.93|0
1651156100000|2022-04-28 14:28:20|3308.54|3308.54|3307.59|3307.59|3308.54|3308.54|3307.59|3307.59|0
1651156110000|2022-04-28 14:28:30|3307.39|3307.39|3307.15|3307.15|3307.39|3307.39|3307.15|3307.15|0
1651156120000|2022-04-28 14:28:40|3306.81|3306.81|3306.12|3306.12|3306.81|3306.81|3306.12|3306.12|0
1651156130000|2022-04-28 14:28:50|3306.02|3306.02|3305.94|3305.94|3306.02|3306.02|3305.94|3305.94|0
1651156140000|2022-04-28 14:29:00|3305.87|3305.87|3305.87|3305.87|3305.87|3305.87|3305.87|3305.87|0
1651156150000|2022-04-28 14:29:10|3305.83|3305.83|3305.75|3305.75|3305.83|3305.83|3305.75|3305.75|0
1651156170000|2022-04-28 14:29:30|3306.1|3306.1|3305.27|3305.27|3306.1|3306.1|3305.27|3305.27|0
1651156180000|2022-04-28 14:29:40|3305.25|3305.25|3305.25|3305.25|3305.25|3305.25|3305.25|3305.25|0
1651156190000|2022-04-28 14:29:50|3305.36|3305.36|3305.26|3305.26|3305.36|3305.36|3305.26|3305.26|0
1651156200000|2022-04-28 14:30:00|3304.61|3304.61|3303.26|3303.26|3304.61|3304.61|3303.26|3303.26|0
1651156210000|2022-04-28 14:30:10|3303.15|3303.15|3302.76|3302.76|3303.15|3303.15|3302.76|3302.76|0
1651156220000|2022-04-28 14:30:20|3303.09|3303.09|3303.09|3303.09|3303.09|3303.09|3303.09|3303.09|0
1651156230000|2022-04-28 14:30:30|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|3303.01|0
1651156250000|2022-04-28 14:30:50|3302.67|3302.67|3302.3|3302.3|3302.67|3302.67|3302.3|3302.3|0
1651156260000|2022-04-28 14:31:00|3302.19|3302.19|3301.66|3301.66|3302.19|3302.19|3301.66|3301.66|0
1651156270000|2022-04-28 14:31:10|3301.46|3301.46|3301.18|3301.18|3301.46|3301.46|3301.18|3301.18|0
1651156280000|2022-04-28 14:31:20|3301.25|3301.25|3301.74|3301.74|3301.74|3301.74|3301.25|3301.25|0
1651156290000|2022-04-28 14:31:30|3301.82|3301.82|3301.48|3301.48|3301.82|3301.82|3301.48|3301.48|0
1651156300000|2022-04-28 14:31:40|3301.4|3301.4|3301.28|3301.28|3301.4|3301.4|3301.07|3301.07|0
1651156310000|2022-04-28 14:31:50|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|0
1651156320000|2022-04-28 14:32:00|3301.3|3301.3|3301.3|3301.3|3301.3|3301.3|3301.3|3301.3|0
1651156330000|2022-04-28 14:32:10|3301.22|3301.22|3301.01|3301.01|3301.22|3301.22|3301.01|3301.01|0
1651156340000|2022-04-28 14:32:20|3300.93|3300.93|3300.69|3300.69|3300.93|3300.93|3300.69|3300.69|0
1651156350000|2022-04-28 14:32:30|3300.38|3300.38|3299.89|3299.89|3300.38|3300.38|3299.89|3299.89|0
1651156370000|2022-04-28 14:32:50|3299.67|3299.67|3300.01|3300.01|3300.01|3300.01|3299.67|3299.67|0
1651156380000|2022-04-28 14:33:00|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|0
1651156390000|2022-04-28 14:33:10|3300.02|3300.02|3300.4|3300.4|3300.4|3300.4|3300.02|3300.02|0
1651156400000|2022-04-28 14:33:20|3300.34|3300.34|3300.22|3300.22|3300.34|3300.34|3300.22|3300.22|0
1651156410000|2022-04-28 14:33:30|3300.3|3300.3|3300.06|3300.06|3300.3|3300.3|3300.06|3300.06|0
1651156420000|2022-04-28 14:33:40|3300.21|3300.21|3300.16|3300.16|3300.21|3300.21|3300.16|3300.16|0
1651156440000|2022-04-28 14:34:00|3300.09|3300.09|3300.18|3300.18|3300.18|3300.18|3300.09|3300.09|0
1651156450000|2022-04-28 14:34:10|3300.01|3300.01|3300.01|3300.01|3300.01|3300.01|3300.01|3300.01|0
1651156460000|2022-04-28 14:34:20|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|0
1651156490000|2022-04-28 14:34:50|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|3300.03|0
1651156500000|2022-04-28 14:35:00|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|3299.93|0
1651156510000|2022-04-28 14:35:10|3300.1|3300.1|3300.31|3300.31|3300.31|3300.31|3300.1|3300.1|0
1651156520000|2022-04-28 14:35:20|3299.98|3299.98|3300.31|3300.31|3300.31|3300.31|3299.98|3299.98|0
1651156540000|2022-04-28 14:35:40|3300.39|3300.39|3300.39|3300.39|3300.39|3300.39|3300.39|3300.39|0
1651156550000|2022-04-28 14:35:50|3300.47|3300.47|3300.57|3300.57|3300.57|3300.57|3300.47|3300.47|0
1651156570000|2022-04-28 14:36:10|3300.65|3300.65|3300.41|3300.41|3300.65|3300.65|3300.41|3300.41|0
1651156600000|2022-04-28 14:36:40|3300.26|3300.26|3300.21|3300.21|3300.28|3300.28|3300.14|3300.14|0
1651156620000|2022-04-28 14:37:00|3300.55|3300.55|3300.52|3300.52|3300.55|3300.55|3300.44|3300.44|0
1651156630000|2022-04-28 14:37:10|3300.6|3300.6|3300.6|3300.6|3300.6|3300.6|3300.6|3300.6|0
1651156640000|2022-04-28 14:37:20|3300.78|3300.78|3300.78|3300.78|3300.78|3300.78|3300.78|3300.78|0
1651156670000|2022-04-28 14:37:50|3301.11|3301.11|3300.78|3300.78|3301.11|3301.11|3300.78|3300.78|0
1651156680000|2022-04-28 14:38:00|3300.11|3300.11|3300.21|3300.21|3300.21|3300.21|3300.11|3300.11|0
1651156690000|2022-04-28 14:38:10|3299.99|3299.99|3299.91|3299.91|3299.99|3299.99|3299.67|3299.67|0
1651156700000|2022-04-28 14:38:20|3299.71|3299.71|3299.71|3299.71|3299.71|3299.71|3299.71|3299.71|0
1651156710000|2022-04-28 14:38:30|3299.62|3299.62|3299.62|3299.62|3299.62|3299.62|3299.62|3299.62|0
1651156720000|2022-04-28 14:38:40|3299.46|3299.46|3299.46|3299.46|3299.46|3299.46|3299.46|3299.46|0
1651156730000|2022-04-28 14:38:50|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|0
1651156740000|2022-04-28 14:39:00|3299.62|3299.62|3299.88|3299.88|3299.88|3299.88|3299.62|3299.62|0
1651156750000|2022-04-28 14:39:10|3299.8|3299.8|3299.8|3299.8|3299.8|3299.8|3299.8|3299.8|0
1651156760000|2022-04-28 14:39:20|3299.88|3299.88|3299.83|3299.83|3299.88|3299.88|3299.73|3299.73|0
1651156770000|2022-04-28 14:39:30|3299.94|3299.94|3300.14|3300.14|3300.14|3300.14|3299.94|3299.94|0
1651156780000|2022-04-28 14:39:40|3300.04|3300.04|3300.04|3300.04|3300.04|3300.04|3300.04|3300.04|0
1651156790000|2022-04-28 14:39:50|3300|3300|3300|3300|3300|3300|3300|3300|0
1651156800000|2022-04-28 14:40:00|3299.89|3299.89|3299.93|3299.93|3299.93|3299.93|3299.89|3299.89|0
1651156820000|2022-04-28 14:40:20|3299.85|3299.85|3299.85|3299.85|3299.85|3299.85|3299.85|3299.85|0
1651156830000|2022-04-28 14:40:30|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|3299.52|0
1651156840000|2022-04-28 14:40:40|3299.85|3299.85|3299.69|3299.69|3299.85|3299.85|3299.61|3299.61|0
1651156850000|2022-04-28 14:40:50|3299.64|3299.64|3299.72|3299.72|3299.72|3299.72|3299.64|3299.64|0
1651156860000|2022-04-28 14:41:00|3299.8|3299.8|3299.64|3299.64|3299.8|3299.8|3299.64|3299.64|0
1651156870000|2022-04-28 14:41:10|3299.55|3299.55|3299.55|3299.55|3299.55|3299.55|3299.55|3299.55|0
1651156880000|2022-04-28 14:41:20|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|3299.45|0
1651156890000|2022-04-28 14:41:30|3299.22|3299.22|3299.22|3299.22|3299.22|3299.22|3299.22|3299.22|0
1651156900000|2022-04-28 14:41:40|3299.06|3299.06|3299.12|3299.12|3299.12|3299.12|3299.04|3299.04|0
1651156920000|2022-04-28 14:42:00|3298.93|3298.93|3298.83|3298.83|3298.93|3298.93|3298.83|3298.83|0
1651156940000|2022-04-28 14:42:20|3298.79|3298.79|3298.79|3298.79|3298.79|3298.79|3298.79|3298.79|0
1651156950000|2022-04-28 14:42:30|3298.83|3298.83|3298.8|3298.8|3298.91|3298.91|3298.75|3298.75|0
1651156970000|2022-04-28 14:42:50|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|3298.72|0
1651157000000|2022-04-28 14:43:20|3298.8|3298.8|3298.52|3298.52|3299.31|3299.31|3298.52|3298.52|0
1651157010000|2022-04-28 14:43:30|3298.58|3298.58|3298.58|3298.58|3298.58|3298.58|3298.58|3298.58|0
1651157020000|2022-04-28 14:43:40|3298.74|3298.74|3298.74|3298.74|3298.74|3298.74|3298.74|3298.74|0
1651157030000|2022-04-28 14:43:50|3298.82|3298.82|3298.54|3298.54|3298.82|3298.82|3298.54|3298.54|0
1651157040000|2022-04-28 14:44:00|3298.61|3298.61|3298.2|3298.2|3298.61|3298.61|3298.2|3298.2|0
1651157050000|2022-04-28 14:44:10|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|3298.25|0
1651157070000|2022-04-28 14:44:30|3298.56|3298.56|3298.21|3298.21|3298.56|3298.56|3298.21|3298.21|0
1651157080000|2022-04-28 14:44:40|3298.13|3298.13|3298.32|3298.32|3298.32|3298.32|3297.97|3297.97|0
1651157090000|2022-04-28 14:44:50|3298.4|3298.4|3298.7|3298.7|3298.7|3298.7|3298.2|3298.2|0
1651157100000|2022-04-28 14:45:00|3298.62|3298.62|3298.54|3298.54|3298.62|3298.62|3298.46|3298.46|0
1651157110000|2022-04-28 14:45:10|3298.64|3298.64|3298.73|3298.73|3298.73|3298.73|3298.64|3298.64|0
1651157120000|2022-04-28 14:45:20|3298.82|3298.82|3298.82|3298.82|3298.9|3298.9|3298.82|3298.82|0
1651157130000|2022-04-28 14:45:30|3298.9|3298.9|3298.64|3298.64|3298.98|3298.98|3298.64|3298.64|0
1651157140000|2022-04-28 14:45:40|3298.69|3298.69|3298.5|3298.5|3298.83|3298.83|3298.5|3298.5|0
1651157160000|2022-04-28 14:46:00|3298.42|3298.42|3298.08|3298.08|3298.42|3298.42|3298.08|3298.08|0
1651157170000|2022-04-28 14:46:10|3298.01|3298.01|3297.88|3297.88|3298.08|3298.08|3297.88|3297.88|0
1651157180000|2022-04-28 14:46:20|3298.06|3298.06|3298.29|3298.29|3298.29|3298.29|3297.96|3297.96|0
1651157190000|2022-04-28 14:46:30|3298.33|3298.33|3298.33|3298.33|3298.33|3298.33|3298.33|3298.33|0
1651157200000|2022-04-28 14:46:40|3297.92|3297.92|3297.9|3297.9|3298.12|3298.12|3297.9|3297.9|0
1651157210000|2022-04-28 14:46:50|3297.69|3297.69|3297.69|3297.69|3297.69|3297.69|3297.69|3297.69|0
1651157220000|2022-04-28 14:47:00|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|3297.79|0
1651157230000|2022-04-28 14:47:10|3297.83|3297.83|3297.83|3297.83|3297.83|3297.83|3297.83|3297.83|0
1651157240000|2022-04-28 14:47:20|3297.86|3297.86|3297.94|3297.94|3297.94|3297.94|3297.86|3297.86|0
1651157250000|2022-04-28 14:47:30|3297.86|3297.86|3297.69|3297.69|3297.91|3297.91|3297.69|3297.69|0
1651157260000|2022-04-28 14:47:40|3297.8|3297.8|3297.58|3297.58|3297.8|3297.8|3297.58|3297.58|0
1651157270000|2022-04-28 14:47:50|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|3297.5|0
1651157320000|2022-04-28 14:48:40|3297.83|3297.83|3297.57|3297.57|3297.98|3297.98|3297.57|3297.57|0
1651157330000|2022-04-28 14:48:50|3297.41|3297.41|3297.37|3297.37|3297.41|3297.41|3297.37|3297.37|0
1651157340000|2022-04-28 14:49:00|3297.29|3297.29|3297.01|3297.01|3297.29|3297.29|3297.01|3297.01|0
1651157350000|2022-04-28 14:49:10|3296.87|3296.87|3296.94|3296.94|3296.94|3296.94|3296.87|3296.87|0
1651157380000|2022-04-28 14:49:40|3296.9|3296.9|3296.16|3296.16|3296.9|3296.9|3296.16|3296.16|0
1651157390000|2022-04-28 14:49:50|3296.08|3296.08|3295.83|3295.83|3296.08|3296.08|3295.83|3295.83|0
1651157400000|2022-04-28 14:50:00|3295.68|3295.68|3295.75|3295.75|3295.75|3295.75|3295.68|3295.68|0
1651157410000|2022-04-28 14:50:10|3295.91|3295.91|3295.29|3295.29|3295.91|3295.91|3295.29|3295.29|0
1651157420000|2022-04-28 14:50:20|3295.37|3295.37|3295.37|3295.37|3295.45|3295.45|3295.37|3295.37|0
1651157430000|2022-04-28 14:50:30|3295.45|3295.45|3295.37|3295.37|3295.45|3295.45|3295.37|3295.37|0
1651157440000|2022-04-28 14:50:40|3295.47|3295.47|3295.23|3295.23|3295.47|3295.47|3295.21|3295.21|0
1651157450000|2022-04-28 14:50:50|3295.57|3295.57|3295.12|3295.12|3295.57|3295.57|3295.12|3295.12|0
1651157460000|2022-04-28 14:51:00|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|3294.78|0
1651157470000|2022-04-28 14:51:10|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|3294.7|0
1651157480000|2022-04-28 14:51:20|3294.59|3294.59|3294.59|3294.59|3294.59|3294.59|3294.59|3294.59|0
1651157490000|2022-04-28 14:51:30|3294.5|3294.5|3294.25|3294.25|3294.5|3294.5|3294.25|3294.25|0
1651157500000|2022-04-28 14:51:40|3294.04|3294.04|3293.94|3293.94|3294.04|3294.04|3293.94|3293.94|0
1651157510000|2022-04-28 14:51:50|3293.68|3293.68|3293|3293|3293.68|3293.68|3293|3293|0
1651157520000|2022-04-28 14:52:00|3292.92|3292.92|3293.51|3293.51|3293.59|3293.59|3292.92|3292.92|0
1651157530000|2022-04-28 14:52:10|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|3293.43|0
1651157550000|2022-04-28 14:52:30|3293.35|3293.35|3293.35|3293.35|3293.35|3293.35|3293.35|3293.35|0
1651157560000|2022-04-28 14:52:40|3293.24|3293.24|3293.24|3293.24|3293.24|3293.24|3293.24|3293.24|0
1651157570000|2022-04-28 14:52:50|3292.84|3292.84|3292.53|3292.53|3292.84|3292.84|3292.53|3292.53|0
1651157580000|2022-04-28 14:53:00|3292.46|3292.46|3292.46|3292.46|3292.53|3292.53|3292.46|3292.46|0
1651157590000|2022-04-28 14:53:10|3292.54|3292.54|3292.51|3292.51|3292.54|3292.54|3292.51|3292.51|0
1651157600000|2022-04-28 14:53:20|3292.43|3292.43|3292.59|3292.59|3292.59|3292.59|3292.43|3292.43|0
1651157610000|2022-04-28 14:53:30|3292.61|3292.61|3292.72|3292.72|3292.8|3292.8|3292.61|3292.61|0
1651157620000|2022-04-28 14:53:40|3292.81|3292.81|3292.73|3292.73|3292.81|3292.81|3292.73|3292.73|0
1651157630000|2022-04-28 14:53:50|3292.81|3292.81|3292.81|3292.81|3292.81|3292.81|3292.81|3292.81|0
1651157640000|2022-04-28 14:54:00|3292.92|3292.92|3292.8|3292.8|3293.16|3293.16|3292.8|3292.8|0
1651157650000|2022-04-28 14:54:10|3292.72|3292.72|3292.7|3292.7|3292.72|3292.72|3292.7|3292.7|0
1651157660000|2022-04-28 14:54:20|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|3292.88|0
1651157670000|2022-04-28 14:54:30|3292.67|3292.67|3292.85|3292.85|3292.85|3292.85|3292.67|3292.67|0
1651157680000|2022-04-28 14:54:40|3292.96|3292.96|3293.19|3293.19|3293.19|3293.19|3292.96|3292.96|0
1651157690000|2022-04-28 14:54:50|3292.96|3292.96|3293.28|3293.28|3293.36|3293.36|3292.96|3292.96|0
1651157700000|2022-04-28 14:55:00|3293.19|3293.19|3293.19|3293.19|3293.19|3293.19|3293.19|3293.19|0
1651157720000|2022-04-28 14:55:20|3293.11|3293.11|3293.19|3293.19|3293.19|3293.19|3293.11|3293.11|0
1651157730000|2022-04-28 14:55:30|3293.43|3293.43|3293.5|3293.5|3293.5|3293.5|3293.12|3293.12|0
1651157740000|2022-04-28 14:55:40|3293.33|3293.33|3293.64|3293.64|3293.64|3293.64|3293.33|3293.33|0
1651157750000|2022-04-28 14:55:50|3293.4|3293.4|3293.48|3293.48|3293.48|3293.48|3293.4|3293.4|0
1651157760000|2022-04-28 14:56:00|3293.32|3293.32|3293.43|3293.43|3293.53|3293.53|3293.32|3293.32|0
1651157780000|2022-04-28 14:56:20|3293.59|3293.59|3293.51|3293.51|3293.59|3293.59|3293.51|3293.51|0
1651157790000|2022-04-28 14:56:30|3293.59|3293.59|3293.62|3293.62|3293.62|3293.62|3293.59|3293.59|0
1651157800000|2022-04-28 14:56:40|3293.7|3293.7|3293.78|3293.78|3293.78|3293.78|3293.7|3293.7|0
1651157810000|2022-04-28 14:56:50|3293.98|3293.98|3293.83|3293.83|3293.98|3293.98|3293.83|3293.83|0
1651157820000|2022-04-28 14:57:00|3294.04|3294.04|3294.16|3294.16|3294.16|3294.16|3294.04|3294.04|0
1651157830000|2022-04-28 14:57:10|3294.63|3294.63|3294.65|3294.65|3294.71|3294.71|3294.55|3294.55|0
1651157840000|2022-04-28 14:57:20|3294.73|3294.73|3294.49|3294.49|3294.81|3294.81|3294.41|3294.41|0
1651157850000|2022-04-28 14:57:30|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|0
1651157860000|2022-04-28 14:57:40|3294.06|3294.06|3294.22|3294.22|3294.22|3294.22|3294.06|3294.06|0
1651157870000|2022-04-28 14:57:50|3294.3|3294.3|3294.24|3294.24|3294.48|3294.48|3294.24|3294.24|0
1651157880000|2022-04-28 14:58:00|3294.4|3294.4|3294.99|3294.99|3294.99|3294.99|3294.4|3294.4|0
1651157890000|2022-04-28 14:58:10|3295.07|3295.07|3295.6|3295.6|3295.64|3295.64|3294.9|3294.9|0
1651157900000|2022-04-28 14:58:20|3295.41|3295.41|3295.41|3295.41|3295.41|3295.41|3295.41|3295.41|0
1651157910000|2022-04-28 14:58:30|3295.37|3295.37|3295.6|3295.6|3295.71|3295.71|3295.37|3295.37|0
1651157920000|2022-04-28 14:58:40|3295.53|3295.53|3295.53|3295.53|3295.53|3295.53|3295.53|3295.53|0
1651157940000|2022-04-28 14:59:00|3295.64|3295.64|3295.9|3295.9|3295.9|3295.9|3295.64|3295.64|0
1651157950000|2022-04-28 14:59:10|3296.09|3296.09|3295.81|3295.81|3296.17|3296.17|3295.81|3295.81|0
1651157960000|2022-04-28 14:59:20|3295.89|3295.89|3295.7|3295.7|3295.89|3295.89|3295.7|3295.7|0
1651157970000|2022-04-28 14:59:30|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|3295.27|0
1651157980000|2022-04-28 14:59:40|3295.17|3295.17|3295.05|3295.05|3295.4|3295.4|3295.05|3295.05|0
1651157990000|2022-04-28 14:59:50|3294.5|3294.5|3294.5|3294.5|3294.5|3294.5|3294.5|3294.5|0
1651158000000|2022-04-28 15:00:00|3294.59|3294.59|3294.07|3294.07|3294.59|3294.59|3293.95|3293.95|0
1651158020000|2022-04-28 15:00:20|3293.99|3293.99|3293.99|3293.99|3293.99|3293.99|3293.99|3293.99|0
1651158030000|2022-04-28 15:00:30|3294.2|3294.2|3293.6|3293.6|3294.2|3294.2|3293.6|3293.6|0
1651158040000|2022-04-28 15:00:40|3293.56|3293.56|3293.09|3293.09|3293.56|3293.56|3293.09|3293.09|0
1651158050000|2022-04-28 15:00:50|3293.32|3293.32|3293.24|3293.24|3293.32|3293.32|3293.24|3293.24|0
1651158060000|2022-04-28 15:01:00|3292.54|3292.54|3292.38|3292.38|3292.54|3292.54|3292.17|3292.17|0
1651158070000|2022-04-28 15:01:10|3292.34|3292.34|3291.75|3291.75|3292.38|3292.38|3291.75|3291.75|0
1651158080000|2022-04-28 15:01:20|3291.65|3291.65|3291.42|3291.42|3291.65|3291.65|3291.42|3291.42|0
1651158090000|2022-04-28 15:01:30|3291.25|3291.25|3291.13|3291.13|3291.25|3291.25|3291.13|3291.13|0
1651158100000|2022-04-28 15:01:40|3291.04|3291.04|3291.13|3291.13|3291.13|3291.13|3291.04|3291.04|0
1651158120000|2022-04-28 15:02:00|3291.17|3291.17|3292.16|3292.16|3292.16|3292.16|3291.17|3291.17|0
1651158140000|2022-04-28 15:02:20|3292.19|3292.19|3293.31|3293.31|3293.47|3293.47|3292.19|3292.19|0
1651158150000|2022-04-28 15:02:30|3293.15|3293.15|3292.92|3292.92|3293.15|3293.15|3292.68|3292.68|0
1651158170000|2022-04-28 15:02:50|3293.12|3293.12|3293.44|3293.44|3293.44|3293.44|3293.12|3293.12|0
1651158180000|2022-04-28 15:03:00|3292.88|3292.88|3291.7|3291.7|3292.88|3292.88|3291.7|3291.7|0
1651158190000|2022-04-28 15:03:10|3291.61|3291.61|3291.7|3291.7|3291.78|3291.78|3291.61|3291.61|0
1651158200000|2022-04-28 15:03:20|3291.61|3291.61|3291.64|3291.64|3291.64|3291.64|3291.61|3291.61|0
1651158210000|2022-04-28 15:03:30|3291.68|3291.68|3291.64|3291.64|3291.94|3291.94|3291.54|3291.54|0
1651158220000|2022-04-28 15:03:40|3291.59|3291.59|3291.91|3291.91|3291.91|3291.91|3291.59|3291.59|0
1651158240000|2022-04-28 15:04:00|3291.99|3291.99|3291.99|3291.99|3292.15|3292.15|3291.91|3291.91|0
1651158260000|2022-04-28 15:04:20|3292.07|3292.07|3291.41|3291.41|3292.07|3292.07|3291.29|3291.29|0
1651158270000|2022-04-28 15:04:30|3291.72|3291.72|3291.61|3291.61|3291.72|3291.72|3291.61|3291.61|0
1651158280000|2022-04-28 15:04:40|3291.45|3291.45|3290.84|3290.84|3291.45|3291.45|3290.79|3290.79|0
1651158290000|2022-04-28 15:04:50|3290.61|3290.61|3290.71|3290.71|3290.71|3290.71|3290.61|3290.61|0
1651158300000|2022-04-28 15:05:00|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|3290.8|0
1651158320000|2022-04-28 15:05:20|3290.88|3290.88|3290.8|3290.8|3290.88|3290.88|3290.8|3290.8|0
1651158330000|2022-04-28 15:05:30|3291.01|3291.01|3291.89|3291.89|3291.89|3291.89|3291.01|3291.01|0
1651158340000|2022-04-28 15:05:40|3291.97|3291.97|3291.97|3291.97|3291.97|3291.97|3291.97|3291.97|0
1651158350000|2022-04-28 15:05:50|3292.07|3292.07|3292.43|3292.43|3292.43|3292.43|3292.07|3292.07|0
1651158360000|2022-04-28 15:06:00|3292.51|3292.51|3293.5|3293.5|3293.5|3293.5|3292.51|3292.51|0
1651158390000|2022-04-28 15:06:30|3293.58|3293.58|3293.25|3293.25|3293.58|3293.58|3293.25|3293.25|0
1651158410000|2022-04-28 15:06:50|3293.41|3293.41|3293.95|3293.95|3293.95|3293.95|3293.41|3293.41|0
1651158420000|2022-04-28 15:07:00|3294.1|3294.1|3295.17|3295.17|3295.17|3295.17|3294.1|3294.1|0
1651158430000|2022-04-28 15:07:10|3295.4|3295.4|3295.76|3295.76|3295.76|3295.76|3295.4|3295.4|0
1651158440000|2022-04-28 15:07:20|3295.83|3295.83|3295.49|3295.49|3295.9|3295.9|3295.49|3295.49|0
1651158450000|2022-04-28 15:07:30|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|3296.16|0
1651158460000|2022-04-28 15:07:40|3296.25|3296.25|3296.77|3296.77|3296.77|3296.77|3296.25|3296.25|0
1651158470000|2022-04-28 15:07:50|3296.95|3296.95|3296.77|3296.77|3296.95|3296.95|3296.77|3296.77|0
1651158480000|2022-04-28 15:08:00|3296.89|3296.89|3296.64|3296.64|3296.89|3296.89|3296.64|3296.64|0
1651158490000|2022-04-28 15:08:10|3296.75|3296.75|3296.87|3296.87|3296.87|3296.87|3296.75|3296.75|0
1651158500000|2022-04-28 15:08:20|3297.03|3297.03|3297.06|3297.06|3297.06|3297.06|3296.95|3296.95|0
1651158520000|2022-04-28 15:08:40|3296.97|3296.97|3296.79|3296.79|3296.97|3296.97|3296.79|3296.79|0
1651158530000|2022-04-28 15:08:50|3296.87|3296.87|3296.87|3296.87|3296.87|3296.87|3296.87|3296.87|0
1651158540000|2022-04-28 15:09:00|3296.83|3296.83|3296.49|3296.49|3296.83|3296.83|3296.49|3296.49|0
1651158550000|2022-04-28 15:09:10|3296.83|3296.83|3296.65|3296.65|3296.83|3296.83|3296.65|3296.65|0
1651158560000|2022-04-28 15:09:20|3296.75|3296.75|3296.67|3296.67|3296.75|3296.75|3296.67|3296.67|0
1651158580000|2022-04-28 15:09:40|3296.44|3296.44|3296.34|3296.34|3296.52|3296.52|3296.34|3296.34|0
1651158590000|2022-04-28 15:09:50|3296.42|3296.42|3296.34|3296.34|3296.43|3296.43|3296.34|3296.34|0
1651158600000|2022-04-28 15:10:00|3296.54|3296.54|3296.54|3296.54|3296.54|3296.54|3296.54|3296.54|0
1651158610000|2022-04-28 15:10:10|3296.51|3296.51|3296.43|3296.43|3296.51|3296.51|3296.43|3296.43|0
1651158630000|2022-04-28 15:10:30|3295.24|3295.24|3296.2|3296.2|3296.2|3296.2|3295.24|3295.24|0
1651158640000|2022-04-28 15:10:40|3296.12|3296.12|3296.12|3296.12|3296.12|3296.12|3296.12|3296.12|0
1651158650000|2022-04-28 15:10:50|3295.96|3295.96|3296.5|3296.5|3296.5|3296.5|3295.96|3295.96|0
1651158660000|2022-04-28 15:11:00|3296.61|3296.61|3296.57|3296.57|3296.61|3296.61|3296.57|3296.57|0
1651158670000|2022-04-28 15:11:10|3296.65|3296.65|3296.71|3296.71|3296.81|3296.81|3296.65|3296.65|0
1651158680000|2022-04-28 15:11:20|3296.55|3296.55|3296.52|3296.52|3296.55|3296.55|3296.52|3296.52|0
1651158690000|2022-04-28 15:11:30|3296.68|3296.68|3296.58|3296.58|3296.68|3296.68|3296.58|3296.58|0
1651158700000|2022-04-28 15:11:40|3296.25|3296.25|3296.25|3296.25|3296.25|3296.25|3296.25|3296.25|0
1651158710000|2022-04-28 15:11:50|3296.33|3296.33|3296.33|3296.33|3296.33|3296.33|3296.33|3296.33|0
1651158720000|2022-04-28 15:12:00|3296.25|3296.25|3296.45|3296.45|3296.45|3296.45|3296.25|3296.25|0
1651158740000|2022-04-28 15:12:20|3296.19|3296.19|3295.32|3295.32|3296.19|3296.19|3295.32|3295.32|0
1651158750000|2022-04-28 15:12:30|3295.65|3295.65|3295.24|3295.24|3295.65|3295.65|3295.24|3295.24|0
1651158760000|2022-04-28 15:12:40|3295.4|3295.4|3295|3295|3295.4|3295.4|3295|3295|0
1651158770000|2022-04-28 15:12:50|3294.84|3294.84|3294.6|3294.6|3294.84|3294.84|3294.6|3294.6|0
1651158780000|2022-04-28 15:13:00|3294.92|3294.92|3294.84|3294.84|3294.92|3294.92|3294.84|3294.84|0
1651158790000|2022-04-28 15:13:10|3294.92|3294.92|3294.92|3294.92|3294.92|3294.92|3294.83|3294.83|0
1651158800000|2022-04-28 15:13:20|3294.85|3294.85|3294.85|3294.85|3294.85|3294.85|3294.85|3294.85|0
1651158810000|2022-04-28 15:13:30|3294.75|3294.75|3294.75|3294.75|3294.75|3294.75|3294.75|3294.75|0
1651158820000|2022-04-28 15:13:40|3295.08|3295.08|3294.75|3294.75|3295.08|3295.08|3294.75|3294.75|0
1651158840000|2022-04-28 15:14:00|3294.67|3294.67|3294.74|3294.74|3295.1|3295.1|3294.56|3294.56|0
1651158850000|2022-04-28 15:14:10|3294.64|3294.64|3294.81|3294.81|3294.81|3294.81|3294.64|3294.64|0
1651158860000|2022-04-28 15:14:20|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|3294.63|0
1651158890000|2022-04-28 15:14:50|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|3294.3|0
1651158910000|2022-04-28 15:15:10|3294.23|3294.23|3294.9|3294.9|3294.9|3294.9|3294.13|3294.13|0
1651158920000|2022-04-28 15:15:20|3295.14|3295.14|3295.04|3295.04|3295.14|3295.14|3295.04|3295.04|0
1651158930000|2022-04-28 15:15:30|3294.88|3294.88|3295.01|3295.01|3295.01|3295.01|3294.73|3294.73|0
1651158950000|2022-04-28 15:15:50|3295.06|3295.06|3295.21|3295.21|3295.39|3295.39|3295.06|3295.06|0
1651158960000|2022-04-28 15:16:00|3295.37|3295.37|3295.33|3295.33|3295.49|3295.49|3295.33|3295.33|0
1651158970000|2022-04-28 15:16:10|3295.66|3295.66|3294.99|3294.99|3295.66|3295.66|3294.99|3294.99|0
1651158980000|2022-04-28 15:16:20|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|3294.95|0
1651159000000|2022-04-28 15:16:40|3294.9|3294.9|3294.42|3294.42|3294.9|3294.9|3294.42|3294.42|0
1651159010000|2022-04-28 15:16:50|3294.66|3294.66|3294.31|3294.31|3294.66|3294.66|3294.31|3294.31|0
1651159020000|2022-04-28 15:17:00|3294.38|3294.38|3294.26|3294.26|3294.38|3294.38|3294.26|3294.26|0
1651159030000|2022-04-28 15:17:10|3294.24|3294.24|3293.77|3293.77|3294.24|3294.24|3293.77|3293.77|0
1651159040000|2022-04-28 15:17:20|3293.68|3293.68|3293.3|3293.3|3293.77|3293.77|3293.09|3293.09|0
1651159050000|2022-04-28 15:17:30|3293.09|3293.09|3292.54|3292.54|3293.09|3293.09|3292.54|3292.54|0
1651159060000|2022-04-28 15:17:40|3292.75|3292.75|3292.75|3292.75|3292.75|3292.75|3292.75|3292.75|0
1651159070000|2022-04-28 15:17:50|3292.83|3292.83|3292.66|3292.66|3293.01|3293.01|3292.66|3292.66|0
1651159080000|2022-04-28 15:18:00|3292.85|3292.85|3292.94|3292.94|3293.07|3293.07|3292.85|3292.85|0
1651159100000|2022-04-28 15:18:20|3292.89|3292.89|3292.89|3292.89|3292.89|3292.89|3292.89|3292.89|0
1651159130000|2022-04-28 15:18:50|3293.13|3293.13|3293.05|3293.05|3293.13|3293.13|3293.05|3293.05|0
1651159140000|2022-04-28 15:19:00|3292.71|3292.71|3292.49|3292.49|3292.71|3292.71|3292.39|3292.39|0
1651159150000|2022-04-28 15:19:10|3292.82|3292.82|3292.82|3292.82|3292.82|3292.82|3292.82|3292.82|0
1651159160000|2022-04-28 15:19:20|3292.92|3292.92|3292.82|3292.82|3292.92|3292.92|3292.82|3292.82|0
1651159170000|2022-04-28 15:19:30|3292.9|3292.9|3292.83|3292.83|3292.95|3292.95|3292.83|3292.83|0
1651159180000|2022-04-28 15:19:40|3292.63|3292.63|3292.16|3292.16|3292.63|3292.63|3292.16|3292.16|0
1651159190000|2022-04-28 15:19:50|3292.12|3292.12|3292.12|3292.12|3292.12|3292.12|3292.12|3292.12|0
1651159200000|2022-04-28 15:20:00|3292.2|3292.2|3292.15|3292.15|3292.3|3292.3|3291.96|3291.96|0
1651159210000|2022-04-28 15:20:10|3292.25|3292.25|3292.58|3292.58|3292.58|3292.58|3292.25|3292.25|0
1651159220000|2022-04-28 15:20:20|3292.91|3292.91|3293.23|3293.23|3293.23|3293.23|3292.91|3292.91|0
1651159230000|2022-04-28 15:20:30|3293.13|3293.13|3293.23|3293.23|3293.23|3293.23|3293.13|3293.13|0
1651159240000|2022-04-28 15:20:40|3293.13|3293.13|3292.43|3292.43|3293.13|3293.13|3292.23|3292.23|0
1651159250000|2022-04-28 15:20:50|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|3292.25|0
1651159260000|2022-04-28 15:21:00|3292.33|3292.33|3292.33|3292.33|3292.33|3292.33|3292.33|3292.33|0
1651159270000|2022-04-28 15:21:10|3292.25|3292.25|3292.26|3292.26|3292.34|3292.34|3292.25|3292.25|0
1651159280000|2022-04-28 15:21:20|3292.15|3292.15|3292.39|3292.39|3292.39|3292.39|3292.15|3292.15|0
1651159290000|2022-04-28 15:21:30|3292.46|3292.46|3292.57|3292.57|3292.57|3292.57|3292.46|3292.46|0
1651159300000|2022-04-28 15:21:40|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|3292.49|0
1651159310000|2022-04-28 15:21:50|3292.15|3292.15|3292.15|3292.15|3292.15|3292.15|3292.15|3292.15|0
1651159320000|2022-04-28 15:22:00|3292.12|3292.12|3292.16|3292.16|3292.16|3292.16|3292.08|3292.08|0
1651159330000|2022-04-28 15:22:10|3292.19|3292.19|3292.64|3292.64|3292.64|3292.64|3292.19|3292.19|0
1651159350000|2022-04-28 15:22:30|3292.61|3292.61|3292.64|3292.64|3292.64|3292.64|3292.61|3292.61|0
1651159360000|2022-04-28 15:22:40|3292.38|3292.38|3292.06|3292.06|3292.38|3292.38|3291.98|3291.98|0
1651159370000|2022-04-28 15:22:50|3291.97|3291.97|3291.4|3291.4|3291.97|3291.97|3291.4|3291.4|0
1651159380000|2022-04-28 15:23:00|3291.5|3291.5|3291.36|3291.36|3291.5|3291.5|3291.29|3291.29|0
1651159410000|2022-04-28 15:23:30|3291.46|3291.46|3291.54|3291.54|3291.54|3291.54|3291.46|3291.46|0
1651159420000|2022-04-28 15:23:40|3291.45|3291.45|3290.45|3290.45|3291.45|3291.45|3290.45|3290.45|0
1651159430000|2022-04-28 15:23:50|3290.53|3290.53|3290.47|3290.47|3290.53|3290.53|3290.37|3290.37|0
1651159440000|2022-04-28 15:24:00|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|0
1651159450000|2022-04-28 15:24:10|3290.63|3290.63|3290.98|3290.98|3290.98|3290.98|3290.46|3290.46|0
1651159460000|2022-04-28 15:24:20|3291.01|3291.01|3290.94|3290.94|3291.03|3291.03|3290.94|3290.94|0
1651159470000|2022-04-28 15:24:30|3290.88|3290.88|3290.75|3290.75|3290.88|3290.88|3290.75|3290.75|0
1651159480000|2022-04-28 15:24:40|3290.59|3290.59|3290.28|3290.28|3290.59|3290.59|3290.28|3290.28|0
1651159490000|2022-04-28 15:24:50|3290.39|3290.39|3290.52|3290.52|3290.52|3290.52|3290.39|3290.39|0
1651159500000|2022-04-28 15:25:00|3290.62|3290.62|3291.36|3291.36|3291.36|3291.36|3290.62|3290.62|0
1651159510000|2022-04-28 15:25:10|3291.44|3291.44|3291.65|3291.65|3291.65|3291.65|3291.44|3291.44|0
1651159520000|2022-04-28 15:25:20|3291.6|3291.6|3291.6|3291.6|3291.6|3291.6|3291.6|3291.6|0
1651159530000|2022-04-28 15:25:30|3291.69|3291.69|3291.69|3291.69|3291.69|3291.69|3291.69|3291.69|0
1651159550000|2022-04-28 15:25:50|3291.93|3291.93|3291.97|3291.97|3291.97|3291.97|3291.93|3291.93|0
1651159560000|2022-04-28 15:26:00|3291.89|3291.89|3291.61|3291.61|3291.95|3291.95|3291.61|3291.61|0
1651159570000|2022-04-28 15:26:10|3291.39|3291.39|3291.23|3291.23|3291.39|3291.39|3291.23|3291.23|0
1651159580000|2022-04-28 15:26:20|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|3291.19|0
1651159600000|2022-04-28 15:26:40|3291.08|3291.08|3290.92|3290.92|3291.08|3291.08|3290.88|3290.88|0
1651159610000|2022-04-28 15:26:50|3290.85|3290.85|3290.81|3290.81|3290.85|3290.85|3290.81|3290.81|0
1651159630000|2022-04-28 15:27:10|3291.22|3291.22|3291.38|3291.38|3291.46|3291.46|3291.22|3291.22|0
1651159640000|2022-04-28 15:27:20|3291.21|3291.21|3290.95|3290.95|3291.21|3291.21|3290.91|3290.91|0
1651159650000|2022-04-28 15:27:30|3291.03|3291.03|3290.7|3290.7|3291.03|3291.03|3290.7|3290.7|0
1651159660000|2022-04-28 15:27:40|3290.54|3290.54|3290.65|3290.65|3290.65|3290.65|3290.54|3290.54|0
1651159670000|2022-04-28 15:27:50|3290.75|3290.75|3291.01|3291.01|3291.01|3291.01|3290.75|3290.75|0
1651159680000|2022-04-28 15:28:00|3291.09|3291.09|3291.09|3291.09|3291.09|3291.09|3291.09|3291.09|0
1651159700000|2022-04-28 15:28:20|3291.18|3291.18|3291.33|3291.33|3291.33|3291.33|3291.18|3291.18|0
1651159710000|2022-04-28 15:28:30|3291.38|3291.38|3291.56|3291.56|3291.56|3291.56|3291.38|3291.38|0
1651159720000|2022-04-28 15:28:40|3291.63|3291.63|3292.01|3292.01|3292.01|3292.01|3291.59|3291.59|0
1651159730000|2022-04-28 15:28:50|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|3291.93|0
1651159740000|2022-04-28 15:29:00|3292.26|3292.26|3292.44|3292.44|3292.44|3292.44|3292.26|3292.26|0
1651159750000|2022-04-28 15:29:10|3292.52|3292.52|3292.81|3292.81|3292.81|3292.81|3292.28|3292.28|0
1651159760000|2022-04-28 15:29:20|3292.46|3292.46|3293.09|3293.09|3293.09|3293.09|3292.4|3292.4|0
1651159770000|2022-04-28 15:29:30|3293.32|3293.32|3295.04|3295.04|3295.04|3295.04|3293.2|3293.2|0
1651159780000|2022-04-28 15:29:40|3294.95|3294.95|3295.03|3295.03|3295.17|3295.17|3294.95|3294.95|0
1651159790000|2022-04-28 15:29:50|3294.96|3294.96|3294.26|3294.26|3294.96|3294.96|3293.63|3293.63|0
1651216500000|2022-04-29 07:15:00|3297.62|3297.62|3297.8|3297.8|3297.9|3297.9|3297.32|3297.32|0
1651216510000|2022-04-29 07:15:10|3297.76|3297.76|3297.84|3297.84|3297.84|3297.84|3297.76|3297.76|0
1651216520000|2022-04-29 07:15:20|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|3297.71|0
1651216530000|2022-04-29 07:15:30|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|3297.37|0
1651216540000|2022-04-29 07:15:40|3297.21|3297.21|3297.44|3297.44|3297.44|3297.44|3297.21|3297.21|0
1651216550000|2022-04-29 07:15:50|3297.76|3297.76|3298.4|3298.4|3298.4|3298.4|3297.76|3297.76|0
1651216560000|2022-04-29 07:16:00|3298.33|3298.33|3298.72|3298.72|3298.96|3298.96|3298.33|3298.33|0
1651216570000|2022-04-29 07:16:10|3298.68|3298.68|3298.68|3298.68|3298.68|3298.68|3298.68|3298.68|0
1651216580000|2022-04-29 07:16:20|3299.01|3299.01|3298.34|3298.34|3299.01|3299.01|3298.34|3298.34|0
1651216590000|2022-04-29 07:16:30|3298.45|3298.45|3298.45|3298.45|3298.45|3298.45|3298.45|3298.45|0
1651216600000|2022-04-29 07:16:40|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|3298.56|0
1651216640000|2022-04-29 07:17:20|3298.4|3298.4|3298.78|3298.78|3298.78|3298.78|3298.4|3298.4|0
1651216650000|2022-04-29 07:17:30|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|3298.55|0
1651216660000|2022-04-29 07:17:40|3299|3299|3299.23|3299.23|3299.23|3299.23|3299|3299|0
1651216670000|2022-04-29 07:17:50|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|3299.34|0
1651216680000|2022-04-29 07:18:00|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|0
1651216690000|2022-04-29 07:18:10|3300.34|3300.34|3300.34|3300.34|3300.5|3300.5|3300.34|3300.34|0
1651216700000|2022-04-29 07:18:20|3300.42|3300.42|3300.34|3300.34|3300.42|3300.42|3300.34|3300.34|0
1651216710000|2022-04-29 07:18:30|3300.15|3300.15|3300.19|3300.19|3300.3|3300.3|3300.12|3300.12|0
1651216720000|2022-04-29 07:18:40|3300.41|3300.41|3302.06|3302.06|3302.24|3302.24|3300.41|3300.41|0
1651216730000|2022-04-29 07:18:50|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|3302.27|0
1651216740000|2022-04-29 07:19:00|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|3302.46|0
1651216750000|2022-04-29 07:19:10|3302.65|3302.65|3302.65|3302.65|3302.65|3302.65|3302.65|3302.65|0
1651216770000|2022-04-29 07:19:30|3302.85|3302.85|3302.74|3302.74|3302.85|3302.85|3302.74|3302.74|0
1651216780000|2022-04-29 07:19:40|3302.92|3302.92|3302.74|3302.74|3302.92|3302.92|3302.74|3302.74|0
1651216790000|2022-04-29 07:19:50|3302.58|3302.58|3303.95|3303.95|3303.95|3303.95|3302.58|3302.58|0
1651216800000|2022-04-29 07:20:00|3303.84|3303.84|3304.36|3304.36|3304.36|3304.36|3303.84|3303.84|0
1651216810000|2022-04-29 07:20:10|3305.91|3305.91|3306.26|3306.26|3306.44|3306.44|3305.91|3305.91|0
1651216820000|2022-04-29 07:20:20|3306.08|3306.08|3306.08|3306.08|3306.08|3306.08|3306.08|3306.08|0
1651216850000|2022-04-29 07:20:50|3305.84|3305.84|3305.84|3305.84|3305.84|3305.84|3305.84|3305.84|0
1651216860000|2022-04-29 07:21:00|3305.51|3305.51|3305.51|3305.51|3305.51|3305.51|3305.51|3305.51|0
1651216870000|2022-04-29 07:21:10|3305.47|3305.47|3305.47|3305.47|3305.47|3305.47|3305.47|3305.47|0
1651216900000|2022-04-29 07:21:40|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|3305.64|0
1651216910000|2022-04-29 07:21:50|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|3305.86|0
1651216920000|2022-04-29 07:22:00|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|3305.66|0
1651216930000|2022-04-29 07:22:10|3306.11|3306.11|3306.11|3306.11|3306.11|3306.11|3306.11|3306.11|0
1651216940000|2022-04-29 07:22:20|3306.32|3306.32|3306.58|3306.58|3306.58|3306.58|3306.32|3306.32|0
1651216960000|2022-04-29 07:22:40|3306.76|3306.76|3306.76|3306.76|3306.76|3306.76|3306.76|3306.76|0
1651216970000|2022-04-29 07:22:50|3306.99|3306.99|3306.91|3306.91|3306.99|3306.99|3306.91|3306.91|0
1651216980000|2022-04-29 07:23:00|3306.7|3306.7|3306.62|3306.62|3306.7|3306.7|3306.37|3306.37|0
1651216990000|2022-04-29 07:23:10|3306.78|3306.78|3306.93|3306.93|3306.93|3306.93|3306.78|3306.78|0
1651217000000|2022-04-29 07:23:20|3307|3307|3307|3307|3307|3307|3307|3307|0
1651217010000|2022-04-29 07:23:30|3306.84|3306.84|3306.68|3306.68|3306.91|3306.91|3306.68|3306.68|0
1651217070000|2022-04-29 07:24:30|3306.58|3306.58|3306.58|3306.58|3306.58|3306.58|3306.58|3306.58|0
1651217080000|2022-04-29 07:24:40|3306.42|3306.42|3306.42|3306.42|3306.42|3306.42|3306.42|3306.42|0
1651217090000|2022-04-29 07:24:50|3306.18|3306.18|3306.18|3306.18|3306.18|3306.18|3306.18|3306.18|0
1651217100000|2022-04-29 07:25:00|3305.95|3305.95|3304.88|3304.88|3305.95|3305.95|3304.88|3304.88|0
1651217110000|2022-04-29 07:25:10|3304.78|3304.78|3304.78|3304.78|3305.13|3305.13|3304.73|3304.73|0
1651217120000|2022-04-29 07:25:20|3304.7|3304.7|3304.78|3304.78|3304.78|3304.78|3304.7|3304.7|0
1651217130000|2022-04-29 07:25:30|3304.67|3304.67|3304.23|3304.23|3304.67|3304.67|3304.23|3304.23|0
1651217140000|2022-04-29 07:25:40|3304.13|3304.13|3304.13|3304.13|3304.13|3304.13|3304.13|3304.13|0
1651217170000|2022-04-29 07:26:10|3303.97|3303.97|3303.97|3303.97|3303.97|3303.97|3303.97|3303.97|0
1651217190000|2022-04-29 07:26:30|3303.86|3303.86|3303.7|3303.7|3303.86|3303.86|3303.7|3303.7|0
1651217200000|2022-04-29 07:26:40|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|3303.86|0
1651217210000|2022-04-29 07:26:50|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|3304.02|0
1651217220000|2022-04-29 07:27:00|3304.12|3304.12|3304.12|3304.12|3304.46|3304.46|3304.12|3304.12|0
1651217230000|2022-04-29 07:27:10|3304.2|3304.2|3304.35|3304.35|3304.35|3304.35|3304.2|3304.2|0
1651217240000|2022-04-29 07:27:20|3304|3304|3303.11|3303.11|3304|3304|3303.11|3303.11|0
1651217250000|2022-04-29 07:27:30|3303.03|3303.03|3303.03|3303.03|3303.03|3303.03|3303.03|3303.03|0
1651217260000|2022-04-29 07:27:40|3302.88|3302.88|3301.69|3301.69|3302.88|3302.88|3301.69|3301.69|0
1651217270000|2022-04-29 07:27:50|3301.22|3301.22|3300.54|3300.54|3301.22|3301.22|3300.5|3300.5|0
1651217280000|2022-04-29 07:28:00|3300.5|3300.5|3300.06|3300.06|3300.5|3300.5|3300.06|3300.06|0
1651217290000|2022-04-29 07:28:10|3300.22|3300.22|3300.27|3300.27|3300.27|3300.27|3300.14|3300.14|0
1651217300000|2022-04-29 07:28:20|3300.16|3300.16|3300.35|3300.35|3300.35|3300.35|3300.06|3300.06|0
1651217310000|2022-04-29 07:28:30|3300.53|3300.53|3299.18|3299.18|3300.53|3300.53|3299.18|3299.18|0
1651217320000|2022-04-29 07:28:40|3298.94|3298.94|3299.02|3299.02|3299.02|3299.02|3298.94|3298.94|0
1651217330000|2022-04-29 07:28:50|3299.13|3299.13|3298.98|3298.98|3299.13|3299.13|3298.98|3298.98|0
1651217340000|2022-04-29 07:29:00|3299.07|3299.07|3299.89|3299.89|3299.89|3299.89|3299.07|3299.07|0
1651217350000|2022-04-29 07:29:10|3299.22|3299.22|3299.94|3299.94|3300.27|3300.27|3298.73|3298.73|0
1651217360000|2022-04-29 07:29:20|3300.11|3300.11|3300.97|3300.97|3300.97|3300.97|3300.11|3300.11|0
1651217370000|2022-04-29 07:29:30|3300.86|3300.86|3300.86|3300.86|3300.86|3300.86|3300.86|3300.86|0
1651217380000|2022-04-29 07:29:40|3300.95|3300.95|3300.95|3300.95|3300.95|3300.95|3300.95|3300.95|0
1651217390000|2022-04-29 07:29:50|3301.18|3301.18|3301.36|3301.36|3301.36|3301.36|3301.18|3301.18|0
1651217400000|2022-04-29 07:30:00|3301.39|3301.39|3301.39|3301.39|3301.39|3301.39|3301.39|3301.39|0
1651217410000|2022-04-29 07:30:10|3301.57|3301.57|3302.44|3302.44|3302.44|3302.44|3301.57|3301.57|0
1651217420000|2022-04-29 07:30:20|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|3302.24|0
1651217430000|2022-04-29 07:30:30|3302.08|3302.08|3302.08|3302.08|3302.08|3302.08|3302.08|3302.08|0
1651217440000|2022-04-29 07:30:40|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|3302.04|0
1651217450000|2022-04-29 07:30:50|3301.8|3301.8|3301.9|3301.9|3301.9|3301.9|3301.8|3301.8|0
1651217460000|2022-04-29 07:31:00|3301.23|3301.23|3300.99|3300.99|3301.23|3301.23|3300.83|3300.83|0
1651217470000|2022-04-29 07:31:10|3301.07|3301.07|3302.52|3302.52|3302.52|3302.52|3301.07|3301.07|0
1651217480000|2022-04-29 07:31:20|3302.37|3302.37|3302.23|3302.23|3302.37|3302.37|3302.23|3302.23|0
1651217490000|2022-04-29 07:31:30|3302.33|3302.33|3302.23|3302.23|3302.33|3302.33|3302.23|3302.23|0
1651217510000|2022-04-29 07:31:50|3302.89|3302.89|3303|3303|3303.23|3303.23|3302.89|3302.89|0
1651217540000|2022-04-29 07:32:20|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|0
1651217560000|2022-04-29 07:32:40|3303.41|3303.41|3303.41|3303.41|3303.41|3303.41|3303.41|3303.41|0
1651217570000|2022-04-29 07:32:50|3303.19|3303.19|3303.43|3303.43|3303.43|3303.43|3303|3303|0
1651217580000|2022-04-29 07:33:00|3303.41|3303.41|3303.46|3303.46|3303.46|3303.46|3303.41|3303.41|0
1651217590000|2022-04-29 07:33:10|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|3303.33|0
1651217610000|2022-04-29 07:33:30|3303.08|3303.08|3299.82|3299.82|3303.08|3303.08|3299.82|3299.82|0
1651217620000|2022-04-29 07:33:40|3299.69|3299.69|3299.49|3299.49|3299.82|3299.82|3299.49|3299.49|0
1651217630000|2022-04-29 07:33:50|3299.23|3299.23|3299.1|3299.1|3299.23|3299.23|3299.1|3299.1|0
1651217640000|2022-04-29 07:34:00|3299.02|3299.02|3298.94|3298.94|3299.02|3299.02|3298.94|3298.94|0
1651217650000|2022-04-29 07:34:10|3299.61|3299.61|3300|3300|3300|3300|3299.61|3299.61|0
1651217660000|2022-04-29 07:34:20|3299.9|3299.9|3300.12|3300.12|3300.12|3300.12|3299.9|3299.9|0
1651217680000|2022-04-29 07:34:40|3299.88|3299.88|3299.88|3299.88|3299.88|3299.88|3299.88|3299.88|0
1651217710000|2022-04-29 07:35:10|3300.21|3300.21|3301.06|3301.06|3301.06|3301.06|3300.16|3300.16|0
1651217720000|2022-04-29 07:35:20|3301.17|3301.17|3301.38|3301.38|3301.38|3301.38|3301.17|3301.17|0
1651217740000|2022-04-29 07:35:40|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|3301.04|0
1651217750000|2022-04-29 07:35:50|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|0
1651217760000|2022-04-29 07:36:00|3301.46|3301.46|3301.22|3301.22|3301.46|3301.46|3301.2|3301.2|0
1651217770000|2022-04-29 07:36:10|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|3301.31|0
1651217780000|2022-04-29 07:36:20|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|3301.19|0
1651217830000|2022-04-29 07:37:10|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|3300.57|0
1651217840000|2022-04-29 07:37:20|3300.23|3300.23|3300.23|3300.23|3300.23|3300.23|3300.23|3300.23|0
1651217850000|2022-04-29 07:37:30|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|3300.31|0
1651217860000|2022-04-29 07:37:40|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|3300.28|0
1651217870000|2022-04-29 07:37:50|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|3300.2|0
1651217880000|2022-04-29 07:38:00|3300.01|3300.01|3300.09|3300.09|3300.09|3300.09|3300.01|3300.01|0
1651217910000|2022-04-29 07:38:30|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|3300.17|0
1651217920000|2022-04-29 07:38:40|3300.33|3300.33|3300.33|3300.33|3300.33|3300.33|3300.33|3300.33|0
1651217940000|2022-04-29 07:39:00|3299.87|3299.87|3299.95|3299.95|3299.95|3299.95|3299.87|3299.87|0
1651217960000|2022-04-29 07:39:20|3300.35|3300.35|3300.19|3300.19|3300.35|3300.35|3300.19|3300.19|0
1651217970000|2022-04-29 07:39:30|3300.27|3300.27|3301.12|3301.12|3301.12|3301.12|3300.27|3300.27|0
1651217990000|2022-04-29 07:39:50|3301.33|3301.33|3301.35|3301.35|3301.35|3301.35|3301.25|3301.25|0
1651218030000|2022-04-29 07:40:30|3301.46|3301.46|3301.46|3301.46|3301.46|3301.46|3301.46|3301.46|0
1651218050000|2022-04-29 07:40:50|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|3301.38|0
1651218070000|2022-04-29 07:41:10|3301.04|3301.04|3300.7|3300.7|3301.12|3301.12|3300.7|3300.7|0
1651218080000|2022-04-29 07:41:20|3300.88|3300.88|3300.7|3300.7|3300.88|3300.88|3300.7|3300.7|0
1651218090000|2022-04-29 07:41:30|3300.19|3300.19|3300.03|3300.03|3300.19|3300.19|3300.03|3300.03|0
1651218100000|2022-04-29 07:41:40|3300.1|3300.1|3299.56|3299.56|3300.23|3300.23|3299.56|3299.56|0
1651218120000|2022-04-29 07:42:00|3299.15|3299.15|3299.56|3299.56|3299.56|3299.56|3299.15|3299.15|0
1651218130000|2022-04-29 07:42:10|3299.66|3299.66|3299.66|3299.66|3299.66|3299.66|3299.66|3299.66|0
1651218140000|2022-04-29 07:42:20|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|3299.75|0
1651218150000|2022-04-29 07:42:30|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|3299.54|0
1651218170000|2022-04-29 07:42:50|3299.65|3299.65|3299.65|3299.65|3299.65|3299.65|3299.65|3299.65|0
1651218180000|2022-04-29 07:43:00|3299.74|3299.74|3299.74|3299.74|3299.74|3299.74|3299.74|3299.74|0
1651218200000|2022-04-29 07:43:20|3300.06|3300.06|3300.06|3300.06|3300.06|3300.06|3300.06|3300.06|0
1651218220000|2022-04-29 07:43:40|3300.16|3300.16|3300.32|3300.32|3300.32|3300.32|3300.16|3300.16|0
1651218230000|2022-04-29 07:43:50|3300.4|3300.4|3300.4|3300.4|3300.4|3300.4|3300.4|3300.4|0
1651218240000|2022-04-29 07:44:00|3300.24|3300.24|3300.53|3300.53|3300.53|3300.53|3300.24|3300.24|0
1651218250000|2022-04-29 07:44:10|3301.2|3301.2|3301.64|3301.64|3301.64|3301.64|3301.2|3301.2|0
1651218260000|2022-04-29 07:44:20|3301.74|3301.74|3301.64|3301.64|3301.74|3301.74|3301.54|3301.54|0
1651218270000|2022-04-29 07:44:30|3301.85|3301.85|3301.95|3301.95|3301.95|3301.95|3301.85|3301.85|0
1651218280000|2022-04-29 07:44:40|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|3302.95|0
1651218290000|2022-04-29 07:44:50|3303.07|3303.07|3303.19|3303.19|3303.19|3303.19|3303.07|3303.07|0
1651218330000|2022-04-29 07:45:30|3303.3|3303.3|3303.3|3303.3|3303.3|3303.3|3303.3|3303.3|0
1651218340000|2022-04-29 07:45:40|3303.34|3303.34|3303.34|3303.34|3303.34|3303.34|3303.34|3303.34|0
1651218350000|2022-04-29 07:45:50|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|3303.52|0
1651218360000|2022-04-29 07:46:00|3304.52|3304.52|3305.73|3305.73|3305.73|3305.73|3304.52|3304.52|0
1651218370000|2022-04-29 07:46:10|3305.87|3305.87|3305.88|3305.88|3305.88|3305.88|3305.8|3305.8|0
1651218390000|2022-04-29 07:46:30|3305.78|3305.78|3305.59|3305.59|3305.79|3305.79|3305.59|3305.59|0
1651218400000|2022-04-29 07:46:40|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|0
1651218420000|2022-04-29 07:47:00|3306.31|3306.31|3306.28|3306.28|3306.4|3306.4|3306.2|3306.2|0
1651218430000|2022-04-29 07:47:10|3306.44|3306.44|3306.87|3306.87|3306.87|3306.87|3306.44|3306.44|0
1651218440000|2022-04-29 07:47:20|3306.77|3306.77|3306.27|3306.27|3306.77|3306.77|3306.27|3306.27|0
1651218470000|2022-04-29 07:47:50|3306.69|3306.69|3306.79|3306.79|3306.79|3306.79|3306.69|3306.69|0
1651218480000|2022-04-29 07:48:00|3306.94|3306.94|3307.47|3307.47|3307.47|3307.47|3306.94|3306.94|0
1651218490000|2022-04-29 07:48:10|3307.37|3307.37|3307.37|3307.37|3307.37|3307.37|3307.37|3307.37|0
1651218500000|2022-04-29 07:48:20|3307.45|3307.45|3307.45|3307.45|3307.45|3307.45|3307.45|3307.45|0
1651218510000|2022-04-29 07:48:30|3307.41|3307.41|3307.36|3307.36|3307.47|3307.47|3307.3|3307.3|0
1651218530000|2022-04-29 07:48:50|3306.8|3306.8|3306.59|3306.59|3306.8|3306.8|3306.59|3306.59|0
1651218540000|2022-04-29 07:49:00|3306.93|3306.93|3307.01|3307.01|3307.01|3307.01|3306.93|3306.93|0
1651218580000|2022-04-29 07:49:40|3307.16|3307.16|3307.66|3307.66|3307.91|3307.91|3307.16|3307.16|0
1651218600000|2022-04-29 07:50:00|3307.73|3307.73|3307.81|3307.81|3307.81|3307.81|3307.73|3307.73|0
1651218610000|2022-04-29 07:50:10|3308.02|3308.02|3308.15|3308.15|3308.15|3308.15|3308.02|3308.02|0
1651218620000|2022-04-29 07:50:20|3307.95|3307.95|3307.9|3307.9|3307.95|3307.95|3307.9|3307.9|0
1651218630000|2022-04-29 07:50:30|3307.66|3307.66|3307.91|3307.91|3307.91|3307.91|3307.5|3307.5|0
1651218640000|2022-04-29 07:50:40|3307.73|3307.73|3307.35|3307.35|3307.73|3307.73|3307.32|3307.32|0
1651218650000|2022-04-29 07:50:50|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|0
1651218670000|2022-04-29 07:51:10|3307.15|3307.15|3307.38|3307.38|3307.38|3307.38|3307.15|3307.15|0
1651218690000|2022-04-29 07:51:30|3307.42|3307.42|3307.65|3307.65|3307.84|3307.84|3307.42|3307.42|0
1651218700000|2022-04-29 07:51:40|3307.69|3307.69|3307.57|3307.57|3307.69|3307.69|3307.53|3307.53|0
1651218710000|2022-04-29 07:51:50|3307.41|3307.41|3307.41|3307.41|3307.41|3307.41|3307.41|3307.41|0
1651218720000|2022-04-29 07:52:00|3305.74|3305.74|3305.35|3305.35|3305.74|3305.74|3305.35|3305.35|0
1651218730000|2022-04-29 07:52:10|3305.28|3305.28|3304.4|3304.4|3305.28|3305.28|3304.09|3304.09|0
1651218750000|2022-04-29 07:52:30|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|0
1651218770000|2022-04-29 07:52:50|3304.4|3304.4|3304.07|3304.07|3304.4|3304.4|3304.07|3304.07|0
1651218780000|2022-04-29 07:53:00|3304.03|3304.03|3304.19|3304.19|3304.26|3304.26|3303.87|3303.87|0
1651218790000|2022-04-29 07:53:10|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|3304.27|0
1651218800000|2022-04-29 07:53:20|3304.38|3304.38|3304.38|3304.38|3304.38|3304.38|3304.38|3304.38|0
1651218810000|2022-04-29 07:53:30|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|3304.17|0
1651218820000|2022-04-29 07:53:40|3303.87|3303.87|3303.87|3303.87|3303.87|3303.87|3303.76|3303.76|0
1651218830000|2022-04-29 07:53:50|3303.97|3303.97|3303.76|3303.76|3303.97|3303.97|3303.76|3303.76|0
1651218840000|2022-04-29 07:54:00|3304.1|3304.1|3304.2|3304.2|3304.2|3304.2|3304.1|3304.1|0
1651218850000|2022-04-29 07:54:10|3304.53|3304.53|3304.29|3304.29|3304.53|3304.53|3304.29|3304.29|0
1651218860000|2022-04-29 07:54:20|3304.4|3304.4|3304.4|3304.4|3304.4|3304.4|3304.29|3304.29|0
1651218870000|2022-04-29 07:54:30|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|3304.56|0
1651218880000|2022-04-29 07:54:40|3304.22|3304.22|3304.24|3304.24|3304.24|3304.24|3304.12|3304.12|0
1651218950000|2022-04-29 07:55:50|3304.32|3304.32|3304.48|3304.48|3304.48|3304.48|3304.32|3304.32|0
1651218960000|2022-04-29 07:56:00|3304.58|3304.58|3304.58|3304.58|3304.58|3304.58|3304.58|3304.58|0
1651218970000|2022-04-29 07:56:10|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|3304.62|0
1651219000000|2022-04-29 07:56:40|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|3304.41|0
1651219010000|2022-04-29 07:56:50|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|3304.51|0
1651219030000|2022-04-29 07:57:10|3304.73|3304.73|3305.63|3305.63|3305.73|3305.73|3304.68|3304.68|0
1651219050000|2022-04-29 07:57:30|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|3305.79|0
1651219060000|2022-04-29 07:57:40|3305.69|3305.69|3305.79|3305.79|3305.79|3305.79|3305.69|3305.69|0
1651219080000|2022-04-29 07:58:00|3305.6|3305.6|3304.93|3304.93|3305.6|3305.6|3304.93|3304.93|0
1651219090000|2022-04-29 07:58:10|3304.85|3304.85|3305.05|3305.05|3305.05|3305.05|3304.85|3304.85|0
1651219100000|2022-04-29 07:58:20|3304.89|3304.89|3304.89|3304.89|3304.97|3304.97|3304.82|3304.82|0
1651219110000|2022-04-29 07:58:30|3304.79|3304.79|3304.69|3304.69|3304.79|3304.79|3304.69|3304.69|0
1651219120000|2022-04-29 07:58:40|3304.76|3304.76|3304.79|3304.79|3304.79|3304.79|3304.69|3304.69|0
1651219140000|2022-04-29 07:59:00|3305.12|3305.12|3305.03|3305.03|3305.12|3305.12|3305.03|3305.03|0
1651219150000|2022-04-29 07:59:10|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|3304.82|0
1651219160000|2022-04-29 07:59:20|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|3305.03|0
1651219180000|2022-04-29 07:59:40|3305.24|3305.24|3305.13|3305.13|3305.24|3305.24|3305.13|3305.13|0
1651219190000|2022-04-29 07:59:50|3305.17|3305.17|3305.17|3305.17|3305.17|3305.17|3305.17|3305.17|0
1651219200000|2022-04-29 08:00:00|3305.21|3305.21|3305.35|3305.35|3305.35|3305.35|3305.21|3305.21|0
1651219230000|2022-04-29 08:00:30|3305.19|3305.19|3305.11|3305.11|3305.19|3305.19|3305.11|3305.11|0
1651219240000|2022-04-29 08:00:40|3305.2|3305.2|3305.02|3305.02|3305.2|3305.2|3304.92|3304.92|0
1651219250000|2022-04-29 08:00:50|3304.95|3304.95|3304.88|3304.88|3304.95|3304.95|3304.88|3304.88|0
1651219260000|2022-04-29 08:01:00|3304.69|3304.69|3304.82|3304.82|3304.82|3304.82|3304.69|3304.69|0
1651219270000|2022-04-29 08:01:10|3305.06|3305.06|3305.2|3305.2|3305.2|3305.2|3305.06|3305.06|0
1651219280000|2022-04-29 08:01:20|3305.31|3305.31|3305.97|3305.97|3305.97|3305.97|3305.31|3305.31|0
1651219310000|2022-04-29 08:01:50|3305.82|3305.82|3306.15|3306.15|3306.15|3306.15|3305.82|3305.82|0
1651219350000|2022-04-29 08:02:30|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|3306.03|0
1651219360000|2022-04-29 08:02:40|3305.93|3305.93|3306.27|3306.27|3306.27|3306.27|3305.93|3305.93|0
1651219370000|2022-04-29 08:02:50|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|3306.34|0
1651219380000|2022-04-29 08:03:00|3306.42|3306.42|3307.11|3307.11|3307.11|3307.11|3306.42|3306.42|0
1651219390000|2022-04-29 08:03:10|3306.77|3306.77|3306.28|3306.28|3306.77|3306.77|3306.28|3306.28|0
1651219400000|2022-04-29 08:03:20|3306.36|3306.36|3306.26|3306.26|3306.36|3306.36|3306.26|3306.26|0
1651219410000|2022-04-29 08:03:30|3306.05|3306.05|3306.36|3306.36|3306.36|3306.36|3306.05|3306.05|0
1651219420000|2022-04-29 08:03:40|3306.2|3306.2|3306.47|3306.47|3306.47|3306.47|3306.2|3306.2|0
1651219430000|2022-04-29 08:03:50|3306.55|3306.55|3306.63|3306.63|3306.63|3306.63|3306.55|3306.55|0
1651219440000|2022-04-29 08:04:00|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|3306.32|0
1651219450000|2022-04-29 08:04:10|3306.39|3306.39|3306.73|3306.73|3306.73|3306.73|3306.39|3306.39|0
1651219490000|2022-04-29 08:04:50|3306.83|3306.83|3307.12|3307.12|3307.12|3307.12|3306.83|3306.83|0
1651219500000|2022-04-29 08:05:00|3307.2|3307.2|3307.38|3307.38|3307.38|3307.38|3307.2|3307.2|0
1651219510000|2022-04-29 08:05:10|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|3307.27|0
1651219520000|2022-04-29 08:05:20|3307.63|3307.63|3307.96|3307.96|3307.96|3307.96|3307.63|3307.63|0
1651219530000|2022-04-29 08:05:30|3307.63|3307.63|3307.63|3307.63|3307.63|3307.63|3307.63|3307.63|0
1651219550000|2022-04-29 08:05:50|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|3307.81|0
1651219560000|2022-04-29 08:06:00|3307.91|3307.91|3307.78|3307.78|3307.99|3307.99|3307.78|3307.78|0
1651219580000|2022-04-29 08:06:20|3307.82|3307.82|3307.82|3307.82|3307.82|3307.82|3307.82|3307.82|0
1651219610000|2022-04-29 08:06:50|3307.6|3307.6|3307.56|3307.56|3307.6|3307.6|3307.33|3307.33|0
1651219620000|2022-04-29 08:07:00|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|3307.48|0
1651219650000|2022-04-29 08:07:30|3307.4|3307.4|3308.04|3308.04|3308.04|3308.04|3307.4|3307.4|0
1651219690000|2022-04-29 08:08:10|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|3308.22|0
1651219720000|2022-04-29 08:08:40|3308.43|3308.43|3308.63|3308.63|3309.63|3309.63|3308.43|3308.43|0
1651219730000|2022-04-29 08:08:50|3308.74|3308.74|3308.93|3308.93|3308.93|3308.93|3308.74|3308.74|0
1651219740000|2022-04-29 08:09:00|3308.71|3308.71|3308.37|3308.37|3308.71|3308.71|3308.37|3308.37|0
1651219770000|2022-04-29 08:09:30|3308.16|3308.16|3308.16|3308.16|3308.16|3308.16|3308.16|3308.16|0
1651219780000|2022-04-29 08:09:40|3308.27|3308.27|3308.55|3308.55|3308.55|3308.55|3308.27|3308.27|0
1651219790000|2022-04-29 08:09:50|3308.87|3308.87|3308.87|3308.87|3308.87|3308.87|3308.87|3308.87|0
1651219830000|2022-04-29 08:10:30|3308.68|3308.68|3308.68|3308.68|3308.68|3308.68|3308.68|3308.68|0
1651219900000|2022-04-29 08:11:40|3309.01|3309.01|3309.43|3309.43|3309.43|3309.43|3309.01|3309.01|0
1651219910000|2022-04-29 08:11:50|3309.52|3309.52|3309.62|3309.62|3309.62|3309.62|3309.52|3309.52|0
1651219920000|2022-04-29 08:12:00|3309.79|3309.79|3309.79|3309.79|3309.79|3309.79|3309.79|3309.79|0
1651219930000|2022-04-29 08:12:10|3310.34|3310.34|3310.61|3310.61|3310.66|3310.66|3310.34|3310.34|0
1651219950000|2022-04-29 08:12:30|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|3310.27|0
1651219990000|2022-04-29 08:13:10|3310.46|3310.46|3310.82|3310.82|3311.05|3311.05|3310.46|3310.46|0
1651220010000|2022-04-29 08:13:30|3311.06|3311.06|3310.58|3310.58|3311.06|3311.06|3310.51|3310.51|0
1651220020000|2022-04-29 08:13:40|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|3310.66|0
1651220030000|2022-04-29 08:13:50|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|3310.53|0
1651220050000|2022-04-29 08:14:10|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|3310.77|0
1651220060000|2022-04-29 08:14:20|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|3310.97|0
1651220070000|2022-04-29 08:14:30|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|3310.87|0
1651220080000|2022-04-29 08:14:40|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|3310.69|0
1651220090000|2022-04-29 08:14:50|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|3310.86|0
1651220100000|2022-04-29 08:15:00|3310.97|3310.97|3310.84|3310.84|3311.02|3311.02|3310.84|3310.84|0
1651220110000|2022-04-29 08:15:10|3311.02|3311.02|3311.02|3311.02|3311.02|3311.02|3311.02|3311.02|0
1651220120000|2022-04-29 08:15:20|3311.23|3311.23|3311.8|3311.8|3311.8|3311.8|3311.23|3311.23|0
1651220130000|2022-04-29 08:15:30|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|0
1651220140000|2022-04-29 08:15:40|3311.77|3311.77|3311.77|3311.77|3311.77|3311.77|3311.77|3311.77|0
1651220190000|2022-04-29 08:16:30|3311.66|3311.66|3311.66|3311.66|3311.66|3311.66|3311.66|3311.66|0
1651220220000|2022-04-29 08:17:00|3311.55|3311.55|3311.35|3311.35|3312.09|3312.09|3311.35|3311.35|0
1651220230000|2022-04-29 08:17:10|3311.15|3311.15|3311.15|3311.15|3311.15|3311.15|3311.15|3311.15|0
1651220250000|2022-04-29 08:17:30|3311.81|3311.81|3311.15|3311.15|3311.81|3311.81|3311.15|3311.15|0
1651220260000|2022-04-29 08:17:40|3311.07|3311.07|3311.05|3311.05|3311.07|3311.07|3311.05|3311.05|0
1651220270000|2022-04-29 08:17:50|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|3311.12|0
1651220280000|2022-04-29 08:18:00|3310.45|3310.45|3310.45|3310.45|3310.66|3310.66|3310.45|3310.45|0
1651220320000|2022-04-29 08:18:40|3310.13|3310.13|3310.21|3310.21|3310.21|3310.21|3310.13|3310.13|0
1651220330000|2022-04-29 08:18:50|3310.14|3310.14|3309.85|3309.85|3310.14|3310.14|3309.85|3309.85|0
1651220350000|2022-04-29 08:19:10|3309.51|3309.51|3308.98|3308.98|3309.51|3309.51|3308.98|3308.98|0
1651220360000|2022-04-29 08:19:20|3308.88|3308.88|3308.88|3308.88|3308.88|3308.88|3308.88|3308.88|0
1651220380000|2022-04-29 08:19:40|3309.06|3309.06|3308.88|3308.88|3309.06|3309.06|3308.88|3308.88|0
1651220390000|2022-04-29 08:19:50|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|3308.5|0
1651220400000|2022-04-29 08:20:00|3307.95|3307.95|3305.32|3305.32|3307.95|3307.95|3305.32|3305.32|0
1651220410000|2022-04-29 08:20:10|3305.19|3305.19|3304.98|3304.98|3305.19|3305.19|3304.98|3304.98|0
1651220420000|2022-04-29 08:20:20|3304.88|3304.88|3304.88|3304.88|3304.88|3304.88|3304.88|3304.88|0
1651220430000|2022-04-29 08:20:30|3304.55|3304.55|3304.55|3304.55|3304.55|3304.55|3304.55|3304.55|0
1651220440000|2022-04-29 08:20:40|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|3304.09|0
1651220450000|2022-04-29 08:20:50|3303.88|3303.88|3302.66|3302.66|3303.88|3303.88|3302.66|3302.66|0
1651220460000|2022-04-29 08:21:00|3303.02|3303.02|3303.27|3303.27|3303.27|3303.27|3303.02|3303.02|0
1651220470000|2022-04-29 08:21:10|3303.38|3303.38|3303.38|3303.38|3303.38|3303.38|3303.38|3303.38|0
1651220480000|2022-04-29 08:21:20|3303.2|3303.2|3303.2|3303.2|3303.2|3303.2|3303.2|3303.2|0
1651220490000|2022-04-29 08:21:30|3303.28|3303.28|3303.38|3303.38|3303.48|3303.48|3303.28|3303.28|0
1651220500000|2022-04-29 08:21:40|3303.49|3303.49|3304|3304|3304|3304|3303.49|3303.49|0
1651220510000|2022-04-29 08:21:50|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|3304.1|0
1651220520000|2022-04-29 08:22:00|3304|3304|3303.78|3303.78|3304|3304|3303.78|3303.78|0
1651220530000|2022-04-29 08:22:10|3303.82|3303.82|3304.02|3304.02|3304.02|3304.02|3303.82|3303.82|0
1651220540000|2022-04-29 08:22:20|3303.9|3303.9|3303.75|3303.75|3303.9|3303.9|3303.75|3303.75|0
1651220550000|2022-04-29 08:22:30|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|3303.78|0
1651220560000|2022-04-29 08:22:40|3303.88|3303.88|3303.88|3303.88|3303.88|3303.88|3303.88|3303.88|0
1651220600000|2022-04-29 08:23:20|3303.96|3303.96|3304.62|3304.62|3304.62|3304.62|3303.96|3303.96|0
1651220640000|2022-04-29 08:24:00|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|3304.52|0
1651220650000|2022-04-29 08:24:10|3304.55|3304.55|3304.39|3304.39|3304.69|3304.69|3304.31|3304.31|0
1651220670000|2022-04-29 08:24:30|3304.29|3304.29|3304.46|3304.46|3304.46|3304.46|3304.29|3304.29|0
1651220680000|2022-04-29 08:24:40|3304.49|3304.49|3304.57|3304.57|3304.57|3304.57|3304.49|3304.49|0
1651220700000|2022-04-29 08:25:00|3304.49|3304.49|3304.78|3304.78|3304.82|3304.82|3304.49|3304.49|0
1651220720000|2022-04-29 08:25:20|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|3304.99|0
1651220730000|2022-04-29 08:25:30|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|3304.84|0
1651220760000|2022-04-29 08:26:00|3305.29|3305.29|3305.89|3305.89|3305.89|3305.89|3305.29|3305.29|0
1651220770000|2022-04-29 08:26:10|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|0
1651220780000|2022-04-29 08:26:20|3305.6|3305.6|3305.68|3305.68|3305.68|3305.68|3305.6|3305.6|0
1651220790000|2022-04-29 08:26:30|3305.52|3305.52|3305.44|3305.44|3305.52|3305.52|3305.44|3305.44|0
1651220800000|2022-04-29 08:26:40|3305.68|3305.68|3305.68|3305.68|3305.68|3305.68|3305.68|3305.68|0
1651220810000|2022-04-29 08:26:50|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|3305.56|0
1651220830000|2022-04-29 08:27:10|3305.4|3305.4|3305.6|3305.6|3305.6|3305.6|3305.4|3305.4|0
1651220860000|2022-04-29 08:27:40|3305.78|3305.78|3305.96|3305.96|3305.96|3305.96|3305.78|3305.78|0
1651220870000|2022-04-29 08:27:50|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|3305.78|0
1651220880000|2022-04-29 08:28:00|3305.7|3305.7|3305.7|3305.7|3305.7|3305.7|3305.7|3305.7|0
1651220890000|2022-04-29 08:28:10|3305.81|3305.81|3305.81|3305.81|3305.81|3305.81|3305.81|3305.81|0
1651220930000|2022-04-29 08:28:50|3305.92|3305.92|3306.23|3306.23|3306.23|3306.23|3305.92|3305.92|0
1651220970000|2022-04-29 08:29:30|3306.56|3306.56|3306.06|3306.06|3306.56|3306.56|3305.89|3305.89|0
1651220980000|2022-04-29 08:29:40|3305.98|3305.98|3305.96|3305.96|3306.06|3306.06|3305.91|3305.91|0
1651221040000|2022-04-29 08:30:40|3306.29|3306.29|3306.52|3306.52|3306.52|3306.52|3306.29|3306.29|0
1651221050000|2022-04-29 08:30:50|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|3306.7|0
1651221060000|2022-04-29 08:31:00|3306.8|3306.8|3306.8|3306.8|3306.8|3306.8|3306.8|3306.8|0
1651221070000|2022-04-29 08:31:10|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|3306.69|0
1651221090000|2022-04-29 08:31:30|3306.86|3306.86|3306.86|3306.86|3306.86|3306.86|3306.86|3306.86|0
1651221100000|2022-04-29 08:31:40|3306.92|3306.92|3306.92|3306.92|3306.92|3306.92|3306.92|3306.92|0
1651221110000|2022-04-29 08:31:50|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|3307.02|0
1651221130000|2022-04-29 08:32:10|3307.61|3307.61|3307.62|3307.62|3307.62|3307.62|3307.51|3307.51|0
1651221170000|2022-04-29 08:32:50|3307.31|3307.31|3307.31|3307.31|3307.31|3307.31|3307.31|3307.31|0
1651221190000|2022-04-29 08:33:10|3307.43|3307.43|3307.43|3307.43|3307.43|3307.43|3307.43|3307.43|0
1651221250000|2022-04-29 08:34:10|3307.2|3307.2|3307.31|3307.31|3307.31|3307.31|3307.2|3307.2|0
1651221260000|2022-04-29 08:34:20|3307.24|3307.24|3307.31|3307.31|3307.31|3307.31|3307.17|3307.17|0
1651221290000|2022-04-29 08:34:50|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|3307.47|0
1651221310000|2022-04-29 08:35:10|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|0
1651221330000|2022-04-29 08:35:30|3307.92|3307.92|3307.92|3307.92|3307.92|3307.92|3307.92|3307.92|0
1651221340000|2022-04-29 08:35:40|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|3308.23|0
1651221350000|2022-04-29 08:35:50|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|3308.34|0
1651221360000|2022-04-29 08:36:00|3307.67|3307.67|3307.34|3307.34|3307.67|3307.67|3307.34|3307.34|0
1651221430000|2022-04-29 08:37:10|3307.73|3307.73|3307.73|3307.73|3307.73|3307.73|3307.73|3307.73|0
1651221440000|2022-04-29 08:37:20|3307.81|3307.81|3307.57|3307.57|3307.81|3307.81|3307.57|3307.57|0
1651221460000|2022-04-29 08:37:40|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|3307.88|0
1651221480000|2022-04-29 08:38:00|3307.73|3307.73|3307.73|3307.73|3307.73|3307.73|3307.73|3307.73|0
1651221490000|2022-04-29 08:38:10|3307.81|3307.81|3307.88|3307.88|3307.88|3307.88|3307.81|3307.81|0
1651221530000|2022-04-29 08:38:50|3308.55|3308.55|3308.88|3308.88|3308.88|3308.88|3308.55|3308.55|0
1651221540000|2022-04-29 08:39:00|3309.3|3309.3|3309.4|3309.4|3309.51|3309.51|3309.19|3309.19|0
1651221550000|2022-04-29 08:39:10|3310.08|3310.08|3312|3312|3312|3312|3310.08|3310.08|0
1651221570000|2022-04-29 08:39:30|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|0
1651221580000|2022-04-29 08:39:40|3312.09|3312.09|3312.01|3312.01|3312.16|3312.16|3311.89|3311.89|0
1651221590000|2022-04-29 08:39:50|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|3311.78|0
1651221630000|2022-04-29 08:40:30|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|3311.69|0
1651221640000|2022-04-29 08:40:40|3311.89|3311.89|3311.89|3311.89|3311.89|3311.89|3311.89|3311.89|0
1651221660000|2022-04-29 08:41:00|3311.86|3311.86|3311.78|3311.78|3311.86|3311.86|3311.78|3311.78|0
1651221690000|2022-04-29 08:41:30|3312.11|3312.11|3312.8|3312.8|3313.13|3313.13|3312.11|3312.11|0
1651221700000|2022-04-29 08:41:40|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|3313.04|0
1651221710000|2022-04-29 08:41:50|3313.21|3313.21|3313.55|3313.55|3313.55|3313.55|3313.21|3313.21|0
1651221720000|2022-04-29 08:42:00|3313.63|3313.63|3313.96|3313.96|3313.96|3313.96|3313.63|3313.63|0
1651221730000|2022-04-29 08:42:10|3314|3314|3313.67|3313.67|3314|3314|3313.67|3313.67|0
1651221740000|2022-04-29 08:42:20|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|0
1651221750000|2022-04-29 08:42:30|3313.64|3313.64|3313.72|3313.72|3313.72|3313.72|3313.64|3313.64|0
1651221770000|2022-04-29 08:42:50|3313.56|3313.56|3313.22|3313.22|3313.56|3313.56|3313.22|3313.22|0
1651221780000|2022-04-29 08:43:00|3313.18|3313.18|3312.92|3312.92|3313.18|3313.18|3312.92|3312.92|0
1651221790000|2022-04-29 08:43:10|3313.25|3313.25|3313.14|3313.14|3313.25|3313.25|3313.14|3313.14|0
1651221850000|2022-04-29 08:44:10|3312.8|3312.8|3312.8|3312.8|3312.8|3312.8|3312.8|3312.8|0
1651221890000|2022-04-29 08:44:50|3312.73|3312.73|3312.73|3312.73|3312.73|3312.73|3312.73|3312.73|0
1651221910000|2022-04-29 08:45:10|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|0
1651221920000|2022-04-29 08:45:20|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|0
1651221950000|2022-04-29 08:45:50|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|3312.76|0
1651221970000|2022-04-29 08:46:10|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|0
1651222020000|2022-04-29 08:47:00|3312.76|3312.76|3312.8|3312.8|3312.8|3312.8|3312.76|3312.76|0
1651222030000|2022-04-29 08:47:10|3312.92|3312.92|3312.92|3312.92|3312.92|3312.92|3312.92|3312.92|0
1651222050000|2022-04-29 08:47:30|3313.15|3313.15|3313.38|3313.38|3313.38|3313.38|3313.15|3313.15|0
1651222060000|2022-04-29 08:47:40|3313.17|3313.17|3313.17|3313.17|3313.17|3313.17|3313.17|3313.17|0
1651222070000|2022-04-29 08:47:50|3313.06|3313.06|3312.99|3312.99|3313.06|3313.06|3312.99|3312.99|0
1651222080000|2022-04-29 08:48:00|3312.59|3312.59|3311.84|3311.84|3313|3313|3311.84|3311.84|0
1651222100000|2022-04-29 08:48:20|3311.63|3311.63|3311.63|3311.63|3311.63|3311.63|3311.63|3311.63|0
1651222120000|2022-04-29 08:48:40|3311.67|3311.67|3311.71|3311.71|3311.71|3311.71|3311.67|3311.67|0
1651222130000|2022-04-29 08:48:50|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|3311.6|0
1651222140000|2022-04-29 08:49:00|3311.25|3311.25|3311.25|3311.25|3311.25|3311.25|3311.25|3311.25|0
1651222150000|2022-04-29 08:49:10|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|3311.07|0
1651222180000|2022-04-29 08:49:40|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|3311.74|0
1651222210000|2022-04-29 08:50:10|3311.86|3311.86|3311.86|3311.86|3311.86|3311.86|3311.86|3311.86|0
1651222240000|2022-04-29 08:50:40|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|3312.2|0
1651222270000|2022-04-29 08:51:10|3312.12|3312.12|3312.16|3312.16|3312.16|3312.16|3312.12|3312.12|0
1651222290000|2022-04-29 08:51:30|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|3312.35|0
1651222300000|2022-04-29 08:51:40|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|3312.45|0
1651222330000|2022-04-29 08:52:10|3312.88|3312.88|3312.88|3312.88|3312.88|3312.88|3312.88|3312.88|0
1651222350000|2022-04-29 08:52:30|3312.78|3312.78|3312.78|3312.78|3312.88|3312.88|3312.78|3312.78|0
1651222370000|2022-04-29 08:52:50|3312.74|3312.74|3312.66|3312.66|3312.74|3312.74|3312.66|3312.66|0
1651222380000|2022-04-29 08:53:00|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|0
1651222390000|2022-04-29 08:53:10|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|3312.55|0
1651222410000|2022-04-29 08:53:30|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|3312.59|0
1651222420000|2022-04-29 08:53:40|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|3312.51|0
1651222430000|2022-04-29 08:53:50|3312.69|3312.69|3313|3313|3313|3313|3312.69|3312.69|0
1651222470000|2022-04-29 08:54:30|3312.9|3312.9|3312.9|3312.9|3312.9|3312.9|3312.9|3312.9|0
1651222480000|2022-04-29 08:54:40|3313.23|3313.23|3313.19|3313.19|3313.23|3313.23|3313.19|3313.19|0
1651222490000|2022-04-29 08:54:50|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|3313.51|0
1651222510000|2022-04-29 08:55:10|3313.84|3313.84|3313.51|3313.51|3313.84|3313.84|3313.51|3313.51|0
1651222520000|2022-04-29 08:55:20|3313.72|3313.72|3313.98|3313.98|3313.98|3313.98|3313.72|3313.72|0
1651222530000|2022-04-29 08:55:30|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|3314.19|0
1651222550000|2022-04-29 08:55:50|3314.23|3314.23|3314.17|3314.17|3314.23|3314.23|3314.09|3314.09|0
1651222560000|2022-04-29 08:56:00|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|3314.25|0
1651222570000|2022-04-29 08:56:10|3314.59|3314.59|3315.2|3315.2|3315.2|3315.2|3314.59|3314.59|0
1651222580000|2022-04-29 08:56:20|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|3315.13|0
1651222590000|2022-04-29 08:56:30|3315.2|3315.2|3315.2|3315.2|3315.2|3315.2|3315.2|3315.2|0
1651222600000|2022-04-29 08:56:40|3314.88|3314.88|3314.67|3314.67|3314.88|3314.88|3314.67|3314.67|0
1651222610000|2022-04-29 08:56:50|3314.77|3314.77|3314.86|3314.86|3314.96|3314.96|3314.77|3314.77|0
1651222620000|2022-04-29 08:57:00|3314.98|3314.98|3315.06|3315.06|3315.06|3315.06|3314.98|3314.98|0
1651222660000|2022-04-29 08:57:40|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|3315.02|0
1651222670000|2022-04-29 08:57:50|3315|3315|3314.92|3314.92|3315|3315|3314.92|3314.92|0
1651222710000|2022-04-29 08:58:30|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|3314.81|0
1651222720000|2022-04-29 08:58:40|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|0
1651222750000|2022-04-29 08:59:10|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|3314.65|0
1651222780000|2022-04-29 08:59:40|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|3314.73|0
1651222800000|2022-04-29 09:00:00|3314.38|3314.38|3314.28|3314.28|3314.38|3314.38|3314.28|3314.28|0
1651222820000|2022-04-29 09:00:20|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|0
1651222830000|2022-04-29 09:00:30|3314.12|3314.12|3314.12|3314.12|3314.12|3314.12|3314.12|3314.12|0
1651222850000|2022-04-29 09:00:50|3313.91|3313.91|3313.91|3313.91|3314.05|3314.05|3313.91|3313.91|0
1651222860000|2022-04-29 09:01:00|3313.98|3313.98|3312.88|3312.88|3313.98|3313.98|3312.84|3312.84|0
1651222890000|2022-04-29 09:01:30|3312.77|3312.77|3312.34|3312.34|3312.77|3312.77|3312.02|3312.02|0
1651222900000|2022-04-29 09:01:40|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|0
1651222920000|2022-04-29 09:02:00|3312.5|3312.5|3312.29|3312.29|3312.5|3312.5|3312.29|3312.29|0
1651222930000|2022-04-29 09:02:10|3312.2|3312.2|3311.82|3311.82|3312.2|3312.2|3311.74|3311.74|0
1651222940000|2022-04-29 09:02:20|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|3311.98|0
1651222950000|2022-04-29 09:02:30|3312.08|3312.08|3312.06|3312.06|3312.19|3312.19|3312.06|3312.06|0
1651222960000|2022-04-29 09:02:40|3311.95|3311.95|3312.21|3312.21|3312.21|3312.21|3311.95|3311.95|0
1651222970000|2022-04-29 09:02:50|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|0
1651222980000|2022-04-29 09:03:00|3311.88|3311.88|3311.88|3311.88|3312.05|3312.05|3311.88|3311.88|0
1651223020000|2022-04-29 09:03:40|3311.77|3311.77|3311.67|3311.67|3311.77|3311.77|3311.67|3311.67|0
1651223050000|2022-04-29 09:04:10|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|3311.51|0
1651223060000|2022-04-29 09:04:20|3311.55|3311.55|3311.99|3311.99|3311.99|3311.99|3311.55|3311.55|0
1651223070000|2022-04-29 09:04:30|3312.1|3312.1|3312.06|3312.06|3312.1|3312.1|3312.06|3312.06|0
1651223080000|2022-04-29 09:04:40|3312.18|3312.18|3312.18|3312.18|3312.18|3312.18|3312.18|3312.18|0
1651223100000|2022-04-29 09:05:00|3312.28|3312.28|3312.61|3312.61|3312.61|3312.61|3312.28|3312.28|0
1651223110000|2022-04-29 09:05:10|3312.77|3312.77|3312.77|3312.77|3312.77|3312.77|3312.77|3312.77|0
1651223120000|2022-04-29 09:05:20|3312.69|3312.69|3312.74|3312.74|3312.82|3312.82|3312.69|3312.69|0
1651223130000|2022-04-29 09:05:30|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|3312.66|0
1651223150000|2022-04-29 09:05:50|3312.5|3312.5|3312.38|3312.38|3312.5|3312.5|3312.28|3312.28|0
1651223160000|2022-04-29 09:06:00|3312.31|3312.31|3312.55|3312.55|3312.55|3312.55|3312.31|3312.31|0
1651223180000|2022-04-29 09:06:20|3312.87|3312.87|3312.95|3312.95|3312.95|3312.95|3312.87|3312.87|0
1651223200000|2022-04-29 09:06:40|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|0
1651223230000|2022-04-29 09:07:10|3312.96|3312.96|3313.14|3313.14|3313.14|3313.14|3312.96|3312.96|0
1651223270000|2022-04-29 09:07:50|3313.21|3313.21|3313.24|3313.24|3313.24|3313.24|3313.03|3313.03|0
1651223330000|2022-04-29 09:08:50|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|3312.79|0
1651223340000|2022-04-29 09:09:00|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|3312.89|0
1651223360000|2022-04-29 09:09:20|3313.13|3313.13|3313.21|3313.21|3313.21|3313.21|3313.13|3313.13|0
1651223370000|2022-04-29 09:09:30|3313.13|3313.13|3312.23|3312.23|3313.13|3313.13|3312.02|3312.02|0
1651223380000|2022-04-29 09:09:40|3312.3|3312.3|3312.14|3312.14|3312.3|3312.3|3312.14|3312.14|0
1651223390000|2022-04-29 09:09:50|3312.46|3312.46|3312.42|3312.42|3312.46|3312.46|3312.42|3312.42|0
1651223400000|2022-04-29 09:10:00|3312.76|3312.76|3312.33|3312.33|3312.76|3312.76|3312.33|3312.33|0
1651223410000|2022-04-29 09:10:10|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|3312.02|0
1651223460000|2022-04-29 09:11:00|3311.84|3311.84|3311.84|3311.84|3311.84|3311.84|3311.84|3311.84|0
1651223470000|2022-04-29 09:11:10|3311.94|3311.94|3312.05|3312.05|3312.1|3312.1|3311.94|3311.94|0
1651223480000|2022-04-29 09:11:20|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|0
1651223490000|2022-04-29 09:11:30|3312.79|3312.79|3313.02|3313.02|3313.02|3313.02|3312.79|3312.79|0
1651223500000|2022-04-29 09:11:40|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|3312.69|0
1651223520000|2022-04-29 09:12:00|3312.53|3312.53|3313.86|3313.86|3313.86|3313.86|3312.53|3312.53|0
1651223530000|2022-04-29 09:12:10|3313.96|3313.96|3313.96|3313.96|3313.96|3313.96|3313.96|3313.96|0
1651223540000|2022-04-29 09:12:20|3314.17|3314.17|3314.38|3314.38|3314.38|3314.38|3314.17|3314.17|0
1651223570000|2022-04-29 09:12:50|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|3314.46|0
1651223580000|2022-04-29 09:13:00|3314.42|3314.42|3314.3|3314.3|3314.42|3314.42|3314.3|3314.3|0
1651223590000|2022-04-29 09:13:10|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|0
1651223610000|2022-04-29 09:13:30|3314.02|3314.02|3314.02|3314.02|3314.02|3314.02|3314.02|3314.02|0
1651223630000|2022-04-29 09:13:50|3314.13|3314.13|3314.24|3314.24|3314.24|3314.24|3314.13|3314.13|0
1651223640000|2022-04-29 09:14:00|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|3314.13|0
1651223650000|2022-04-29 09:14:10|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|0
1651223660000|2022-04-29 09:14:20|3312.97|3312.97|3312.97|3312.97|3312.97|3312.97|3312.97|3312.97|0
1651223680000|2022-04-29 09:14:40|3312.62|3312.62|3312.44|3312.44|3312.62|3312.62|3312.44|3312.44|0
1651223710000|2022-04-29 09:15:10|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|3312.41|0
1651223720000|2022-04-29 09:15:20|3312.44|3312.44|3312.37|3312.37|3312.44|3312.44|3312.37|3312.37|0
1651223730000|2022-04-29 09:15:30|3312.08|3312.08|3311.9|3311.9|3312.08|3312.08|3311.9|3311.9|0
1651223740000|2022-04-29 09:15:40|3311.67|3311.67|3310.7|3310.7|3311.67|3311.67|3310.7|3310.7|0
1651223750000|2022-04-29 09:15:50|3310.4|3310.4|3310.19|3310.19|3310.4|3310.4|3310.19|3310.19|0
1651223760000|2022-04-29 09:16:00|3310.38|3310.38|3309.82|3309.82|3310.38|3310.38|3309.82|3309.82|0
1651223770000|2022-04-29 09:16:10|3309.72|3309.72|3309.36|3309.36|3309.72|3309.72|3309.36|3309.36|0
1651223780000|2022-04-29 09:16:20|3309.28|3309.28|3309.24|3309.24|3309.28|3309.28|3309.13|3309.13|0
1651223800000|2022-04-29 09:16:40|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|3309.38|0
1651223810000|2022-04-29 09:16:50|3309.23|3309.23|3309.23|3309.23|3309.23|3309.23|3309.23|3309.23|0
1651223850000|2022-04-29 09:17:30|3309.08|3309.08|3309.28|3309.28|3309.38|3309.38|3309.08|3309.08|0
1651223870000|2022-04-29 09:17:50|3309.49|3309.49|3309.28|3309.28|3309.49|3309.49|3309.28|3309.28|0
1651223880000|2022-04-29 09:18:00|3309.35|3309.35|3309.31|3309.31|3309.35|3309.35|3309.31|3309.31|0
1651223940000|2022-04-29 09:19:00|3309.35|3309.35|3309.35|3309.35|3309.35|3309.35|3309.35|3309.35|0
1651223950000|2022-04-29 09:19:10|3309.38|3309.38|3309.51|3309.51|3309.51|3309.51|3309.38|3309.38|0
1651223960000|2022-04-29 09:19:20|3309.68|3309.68|3309.6|3309.6|3309.68|3309.68|3309.6|3309.6|0
1651223990000|2022-04-29 09:19:50|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|3309.67|0
1651224000000|2022-04-29 09:20:00|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|3309.5|0
1651224020000|2022-04-29 09:20:20|3309.43|3309.43|3309.43|3309.43|3309.43|3309.43|3309.43|3309.43|0
1651224030000|2022-04-29 09:20:30|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|0
1651224070000|2022-04-29 09:21:10|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|0
1651224080000|2022-04-29 09:21:20|3309.9|3309.9|3309.9|3309.9|3309.9|3309.9|3309.9|3309.9|0
1651224100000|2022-04-29 09:21:40|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|3309.56|0
1651224120000|2022-04-29 09:22:00|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|0
1651224130000|2022-04-29 09:22:10|3309.43|3309.43|3309.36|3309.36|3309.43|3309.43|3309.36|3309.36|0
1651224140000|2022-04-29 09:22:20|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|3309.28|0
1651224150000|2022-04-29 09:22:30|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|3309.46|0
1651224160000|2022-04-29 09:22:40|3309.54|3309.54|3309.54|3309.54|3309.54|3309.54|3309.54|3309.54|0
1651224190000|2022-04-29 09:23:10|3309.86|3309.86|3309.86|3309.86|3309.86|3309.86|3309.86|3309.86|0
1651224200000|2022-04-29 09:23:20|3309.93|3309.93|3309.86|3309.86|3309.93|3309.93|3309.86|3309.86|0
1651224230000|2022-04-29 09:23:50|3309.7|3309.7|3309.7|3309.7|3309.7|3309.7|3309.7|3309.7|0
1651224240000|2022-04-29 09:24:00|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|3309.8|0
1651224260000|2022-04-29 09:24:20|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|3310.01|0
1651224290000|2022-04-29 09:24:50|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|3310.34|0
1651224320000|2022-04-29 09:25:20|3310.3|3310.3|3310.16|3310.16|3310.3|3310.3|3310.16|3310.16|0
1651224330000|2022-04-29 09:25:30|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|0
1651224340000|2022-04-29 09:25:40|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|3310.11|0
1651224350000|2022-04-29 09:25:50|3309.78|3309.78|3309.29|3309.29|3309.78|3309.78|3309.29|3309.29|0
1651224360000|2022-04-29 09:26:00|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|3309.22|0
1651224380000|2022-04-29 09:26:20|3309.55|3309.55|3309.69|3309.69|3309.69|3309.69|3309.55|3309.55|0
1651224390000|2022-04-29 09:26:30|3309.8|3309.8|3309.9|3309.9|3309.9|3309.9|3309.69|3309.69|0
1651224400000|2022-04-29 09:26:40|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|3309.98|0
1651224410000|2022-04-29 09:26:50|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|3310.08|0
1651224420000|2022-04-29 09:27:00|3309.75|3309.75|3309.75|3309.75|3309.75|3309.75|3309.75|3309.75|0
1651224450000|2022-04-29 09:27:30|3309.82|3309.82|3309.82|3309.82|3309.82|3309.82|3309.82|3309.82|0
1651224490000|2022-04-29 09:28:10|3309.74|3309.74|3309.65|3309.65|3309.74|3309.74|3309.54|3309.54|0
1651224510000|2022-04-29 09:28:30|3309.57|3309.57|3309.65|3309.65|3309.65|3309.65|3309.57|3309.57|0
1651224520000|2022-04-29 09:28:40|3309.81|3309.81|3309.85|3309.85|3309.85|3309.85|3309.81|3309.81|0
1651224530000|2022-04-29 09:28:50|3309.67|3309.67|3309.77|3309.77|3309.77|3309.77|3309.67|3309.67|0
1651224540000|2022-04-29 09:29:00|3309.69|3309.69|3309.9|3309.9|3309.9|3309.9|3309.69|3309.69|0
1651224550000|2022-04-29 09:29:10|3310.23|3310.23|3310.39|3310.39|3310.39|3310.39|3310.23|3310.23|0
1651224560000|2022-04-29 09:29:20|3310.06|3310.06|3310.06|3310.06|3310.06|3310.06|3310.06|3310.06|0
1651224570000|2022-04-29 09:29:30|3310.16|3310.16|3309.64|3309.64|3310.16|3310.16|3309.64|3309.64|0
1651224580000|2022-04-29 09:29:40|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|3309.32|0
1651224610000|2022-04-29 09:30:10|3308.91|3308.91|3308.91|3308.91|3308.91|3308.91|3308.91|3308.91|0
1651224620000|2022-04-29 09:30:20|3308.67|3308.67|3308.17|3308.17|3308.67|3308.67|3308.17|3308.17|0
1651224630000|2022-04-29 09:30:30|3307.96|3307.96|3307.25|3307.25|3307.96|3307.96|3307.25|3307.25|0
1651224640000|2022-04-29 09:30:40|3307.36|3307.36|3307.46|3307.46|3307.46|3307.46|3307.36|3307.36|0
1651224660000|2022-04-29 09:31:00|3307.3|3307.3|3307.38|3307.38|3307.38|3307.38|3307.3|3307.3|0
1651224670000|2022-04-29 09:31:10|3307.17|3307.17|3307.17|3307.17|3307.17|3307.17|3307.17|3307.17|0
1651224680000|2022-04-29 09:31:20|3307.35|3307.35|3307.17|3307.17|3307.35|3307.35|3307.17|3307.17|0
1651224690000|2022-04-29 09:31:30|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|3307.35|0
1651224700000|2022-04-29 09:31:40|3307.46|3307.46|3307.28|3307.28|3307.72|3307.72|3307.28|3307.28|0
1651224720000|2022-04-29 09:32:00|3307.64|3307.64|3307.39|3307.39|3307.64|3307.64|3307.28|3307.28|0
1651224730000|2022-04-29 09:32:10|3307.42|3307.42|3307.74|3307.74|3307.74|3307.74|3307.42|3307.42|0
1651224740000|2022-04-29 09:32:20|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|3307.89|0
1651224750000|2022-04-29 09:32:30|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|3307.76|0
1651224760000|2022-04-29 09:32:40|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|3307.65|0
1651224780000|2022-04-29 09:33:00|3307.86|3307.86|3307.51|3307.51|3308.07|3308.07|3307.51|3307.51|0
1651224790000|2022-04-29 09:33:10|3307.87|3307.87|3308.05|3308.05|3308.24|3308.24|3307.87|3307.87|0
1651224800000|2022-04-29 09:33:20|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|3308.13|0
1651224810000|2022-04-29 09:33:30|3308.1|3308.1|3308.25|3308.25|3308.25|3308.25|3307.9|3307.9|0
1651224830000|2022-04-29 09:33:50|3308.37|3308.37|3308.27|3308.27|3308.37|3308.37|3308.27|3308.27|0
1651224840000|2022-04-29 09:34:00|3308.46|3308.46|3308.56|3308.56|3308.56|3308.56|3308.46|3308.46|0
1651224850000|2022-04-29 09:34:10|3308.68|3308.68|3308.77|3308.77|3308.77|3308.77|3308.68|3308.68|0
1651224870000|2022-04-29 09:34:30|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|3308.67|0
1651224890000|2022-04-29 09:34:50|3308.75|3308.75|3308.9|3308.9|3308.9|3308.9|3308.75|3308.75|0
1651224900000|2022-04-29 09:35:00|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|3308.59|0
1651224910000|2022-04-29 09:35:10|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|3308.47|0
1651224930000|2022-04-29 09:35:30|3308.57|3308.57|3308.57|3308.57|3308.57|3308.57|3308.57|3308.57|0
1651224950000|2022-04-29 09:35:50|3308.47|3308.47|3308.89|3308.89|3308.89|3308.89|3308.47|3308.47|0
1651224960000|2022-04-29 09:36:00|3308.73|3308.73|3308.73|3308.73|3308.73|3308.73|3308.73|3308.73|0
1651224980000|2022-04-29 09:36:20|3308.65|3308.65|3308.65|3308.65|3308.65|3308.65|3308.65|3308.65|0
1651225020000|2022-04-29 09:37:00|3308.81|3308.81|3309.44|3309.44|3309.44|3309.44|3308.81|3308.81|0
1651225030000|2022-04-29 09:37:10|3309.62|3309.62|3309.62|3309.62|3309.78|3309.78|3309.62|3309.62|0
1651225040000|2022-04-29 09:37:20|3309.51|3309.51|3309.75|3309.75|3309.75|3309.75|3309.51|3309.51|0
1651225050000|2022-04-29 09:37:30|3309.83|3309.83|3309.83|3309.83|3309.83|3309.83|3309.83|3309.83|0
1651225060000|2022-04-29 09:37:40|3309.69|3309.69|3309.76|3309.76|3309.76|3309.76|3309.69|3309.69|0
1651225070000|2022-04-29 09:37:50|3310.09|3310.09|3310.11|3310.11|3310.11|3310.11|3309.94|3309.94|0
1651225080000|2022-04-29 09:38:00|3310.78|3310.78|3310.7|3310.7|3310.78|3310.78|3310.7|3310.7|0
1651225090000|2022-04-29 09:38:10|3310.78|3310.78|3310.79|3310.79|3310.86|3310.86|3310.78|3310.78|0
1651225110000|2022-04-29 09:38:30|3311.11|3311.11|3311.11|3311.11|3311.11|3311.11|3310.92|3310.92|0
1651225120000|2022-04-29 09:38:40|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|3311.26|0
1651225130000|2022-04-29 09:38:50|3311.33|3311.33|3311.26|3311.26|3311.33|3311.33|3311.26|3311.26|0
1651225180000|2022-04-29 09:39:40|3311.42|3311.42|3312.08|3312.08|3312.08|3312.08|3311.42|3311.42|0
1651225200000|2022-04-29 09:40:00|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|0
1651225210000|2022-04-29 09:40:10|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|0
1651225220000|2022-04-29 09:40:20|3311.86|3311.86|3312.01|3312.01|3312.05|3312.05|3311.86|3311.86|0
1651225230000|2022-04-29 09:40:30|3311.97|3311.97|3312.05|3312.05|3312.05|3312.05|3311.97|3311.97|0
1651225250000|2022-04-29 09:40:50|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|3312.13|0
1651225260000|2022-04-29 09:41:00|3312.17|3312.17|3312.21|3312.21|3312.21|3312.21|3312.17|3312.17|0
1651225290000|2022-04-29 09:41:30|3312.05|3312.05|3311.88|3311.88|3312.05|3312.05|3311.54|3311.54|0
1651225340000|2022-04-29 09:42:20|3311.71|3311.71|3311.71|3311.71|3311.71|3311.71|3311.71|3311.71|0
1651225350000|2022-04-29 09:42:30|3311.63|3311.63|3311.95|3311.95|3311.95|3311.95|3311.63|3311.63|0
1651225360000|2022-04-29 09:42:40|3311.87|3311.87|3311.95|3311.95|3311.95|3311.95|3311.87|3311.87|0
1651225380000|2022-04-29 09:43:00|3311.86|3311.86|3311.95|3311.95|3311.95|3311.95|3311.76|3311.76|0
1651225390000|2022-04-29 09:43:10|3311.86|3311.86|3311.71|3311.71|3311.95|3311.95|3311.71|3311.71|0
1651225410000|2022-04-29 09:43:30|3311.44|3311.44|3311.44|3311.44|3311.44|3311.44|3311.44|3311.44|0
1651225420000|2022-04-29 09:43:40|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|3311.37|0
1651225430000|2022-04-29 09:43:50|3311.3|3311.3|3312.2|3312.2|3312.2|3312.2|3311.3|3311.3|0
1651225470000|2022-04-29 09:44:30|3312.16|3312.16|3312|3312|3312.16|3312.16|3312|3312|0
1651225490000|2022-04-29 09:44:50|3311.67|3311.67|3313|3313|3313|3313|3311.67|3311.67|0
1651225510000|2022-04-29 09:45:10|3312.9|3312.9|3312.9|3312.9|3312.9|3312.9|3312.9|3312.9|0
1651225530000|2022-04-29 09:45:30|3312.79|3312.79|3312.69|3312.69|3312.79|3312.79|3312.69|3312.69|0
1651225540000|2022-04-29 09:45:40|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|3312.61|0
1651225550000|2022-04-29 09:45:50|3312.8|3312.8|3312.8|3312.8|3312.8|3312.8|3312.8|3312.8|0
1651225580000|2022-04-29 09:46:20|3312.72|3312.72|3312.72|3312.72|3312.72|3312.72|3312.64|3312.64|0
1651225610000|2022-04-29 09:46:50|3312.54|3312.54|3312.29|3312.29|3312.54|3312.54|3312.29|3312.29|0
1651225620000|2022-04-29 09:47:00|3312.25|3312.25|3312.46|3312.46|3312.67|3312.67|3312.25|3312.25|0
1651225640000|2022-04-29 09:47:20|3312.5|3312.5|3312.5|3312.5|3312.5|3312.5|3312.5|3312.5|0
1651225650000|2022-04-29 09:47:30|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|0
1651225690000|2022-04-29 09:48:10|3312.61|3312.61|3313.45|3313.45|3313.45|3313.45|3312.61|3312.61|0
1651225700000|2022-04-29 09:48:20|3313.69|3313.69|3313.35|3313.35|3313.69|3313.69|3313.35|3313.35|0
1651225710000|2022-04-29 09:48:30|3313.31|3313.31|3313.27|3313.27|3313.31|3313.31|3313.27|3313.27|0
1651225720000|2022-04-29 09:48:40|3313.49|3313.49|3314.01|3314.01|3314.01|3314.01|3313.49|3313.49|0
1651225730000|2022-04-29 09:48:50|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|0
1651225740000|2022-04-29 09:49:00|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|0
1651225750000|2022-04-29 09:49:10|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|0
1651225760000|2022-04-29 09:49:20|3313.94|3313.94|3314.1|3314.1|3314.1|3314.1|3313.94|3313.94|0
1651225770000|2022-04-29 09:49:30|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|3314.26|0
1651225790000|2022-04-29 09:49:50|3314.34|3314.34|3314.54|3314.54|3314.54|3314.54|3314.34|3314.34|0
1651225830000|2022-04-29 09:50:30|3314.42|3314.42|3314.42|3314.42|3314.42|3314.42|3314.42|3314.42|0
1651225840000|2022-04-29 09:50:40|3314.32|3314.32|3314.4|3314.4|3314.48|3314.48|3314.32|3314.32|0
1651225860000|2022-04-29 09:51:00|3314.24|3314.24|3314.14|3314.14|3314.24|3314.24|3314.14|3314.14|0
1651225880000|2022-04-29 09:51:20|3313.81|3313.81|3313.81|3313.81|3313.81|3313.81|3313.81|3313.81|0
1651225890000|2022-04-29 09:51:30|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|3314.16|0
1651225900000|2022-04-29 09:51:40|3314.2|3314.2|3314.2|3314.2|3314.2|3314.2|3314.2|3314.2|0
1651225920000|2022-04-29 09:52:00|3313.53|3313.53|3313.53|3313.53|3313.53|3313.53|3313.53|3313.53|0
1651225940000|2022-04-29 09:52:20|3313.58|3313.58|3313.58|3313.58|3313.58|3313.58|3313.58|3313.58|0
1651225950000|2022-04-29 09:52:30|3313.62|3313.62|3313.62|3313.62|3313.62|3313.62|3313.62|3313.62|0
1651225960000|2022-04-29 09:52:40|3313.7|3313.7|3313.86|3313.86|3313.86|3313.86|3313.7|3313.7|0
1651225970000|2022-04-29 09:52:50|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|0
1651225980000|2022-04-29 09:53:00|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|0
1651226000000|2022-04-29 09:53:20|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|0
1651226010000|2022-04-29 09:53:30|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|0
1651226020000|2022-04-29 09:53:40|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|3314.01|0
1651226030000|2022-04-29 09:53:50|3313.93|3313.93|3313.59|3313.59|3313.93|3313.93|3313.55|3313.55|0
1651226040000|2022-04-29 09:54:00|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|3313.49|0
1651226050000|2022-04-29 09:54:10|3313.39|3313.39|3313.49|3313.49|3313.49|3313.49|3313.39|3313.39|0
1651226060000|2022-04-29 09:54:20|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|3313.3|0
1651226070000|2022-04-29 09:54:30|3313.4|3313.4|3313.3|3313.3|3313.4|3313.4|3313.3|3313.3|0
1651226090000|2022-04-29 09:54:50|3313.38|3313.38|3313.57|3313.57|3313.57|3313.57|3313.38|3313.38|0
1651226110000|2022-04-29 09:55:10|3314.24|3314.24|3314.24|3314.24|3314.24|3314.24|3314.24|3314.24|0
1651226150000|2022-04-29 09:55:50|3314.57|3314.57|3314.91|3314.91|3314.91|3314.91|3314.57|3314.57|0
1651226170000|2022-04-29 09:56:10|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|0
1651226180000|2022-04-29 09:56:20|3314.91|3314.91|3315.06|3315.06|3315.14|3315.14|3314.91|3314.91|0
1651226190000|2022-04-29 09:56:30|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|3315.4|0
1651226210000|2022-04-29 09:56:50|3315.44|3315.44|3315.41|3315.41|3315.6|3315.6|3315.41|3315.41|0
1651226250000|2022-04-29 09:57:30|3315.29|3315.29|3315.33|3315.33|3315.33|3315.33|3315.29|3315.29|0
1651226260000|2022-04-29 09:57:40|3315.37|3315.37|3315.9|3315.9|3315.9|3315.9|3315.37|3315.37|0
1651226290000|2022-04-29 09:58:10|3315.86|3315.86|3315.67|3315.67|3315.9|3315.9|3315.67|3315.67|0
1651226310000|2022-04-29 09:58:30|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|0
1651226320000|2022-04-29 09:58:40|3316.12|3316.12|3316.37|3316.37|3316.37|3316.37|3316.12|3316.12|0
1651226330000|2022-04-29 09:58:50|3316.33|3316.33|3316.52|3316.52|3316.52|3316.52|3316.33|3316.33|0
1651226340000|2022-04-29 09:59:00|3316.83|3316.83|3317.09|3317.09|3317.16|3317.16|3316.83|3316.83|0
1651226350000|2022-04-29 09:59:10|3317.16|3317.16|3317.18|3317.18|3317.18|3317.18|3317.01|3317.01|0
1651226360000|2022-04-29 09:59:20|3317.28|3317.28|3317.2|3317.2|3317.28|3317.28|3317.2|3317.2|0
1651226370000|2022-04-29 09:59:30|3317.11|3317.11|3317.07|3317.07|3317.2|3317.2|3317.07|3317.07|0
1651226380000|2022-04-29 09:59:40|3317.18|3317.18|3317.96|3317.96|3317.96|3317.96|3317.18|3317.18|0
1651226390000|2022-04-29 09:59:50|3317.8|3317.8|3318.4|3318.4|3318.4|3318.4|3317.8|3317.8|0
1651226400000|2022-04-29 10:00:00|3318.51|3318.51|3318.72|3318.72|3318.72|3318.72|3318.51|3318.51|0
1651226410000|2022-04-29 10:00:10|3318.82|3318.82|3318.82|3318.82|3318.82|3318.82|3318.82|3318.82|0
1651226420000|2022-04-29 10:00:20|3318.96|3318.96|3318.98|3318.98|3318.98|3318.98|3318.82|3318.82|0
1651226430000|2022-04-29 10:00:30|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|3319.19|0
1651226440000|2022-04-29 10:00:40|3319.4|3319.4|3319.62|3319.62|3319.62|3319.62|3319.4|3319.4|0
1651226450000|2022-04-29 10:00:50|3319.69|3319.69|3319.62|3319.62|3319.69|3319.69|3319.54|3319.54|0
1651226460000|2022-04-29 10:01:00|3319.79|3319.79|3319.67|3319.67|3319.79|3319.79|3319.67|3319.67|0
1651226470000|2022-04-29 10:01:10|3319.85|3319.85|3319.85|3319.85|3319.85|3319.85|3319.85|3319.85|0
1651226480000|2022-04-29 10:01:20|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|3319.77|0
1651226500000|2022-04-29 10:01:40|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|0
1651226510000|2022-04-29 10:01:50|3320.16|3320.16|3320.16|3320.16|3320.16|3320.16|3320.16|3320.16|0
1651226520000|2022-04-29 10:02:00|3320.49|3320.49|3320.56|3320.56|3320.63|3320.63|3320.49|3320.49|0
1651226530000|2022-04-29 10:02:10|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|0
1651226570000|2022-04-29 10:02:50|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|0
1651226580000|2022-04-29 10:03:00|3321.02|3321.02|3321.61|3321.61|3321.61|3321.61|3320.95|3320.95|0
1651226590000|2022-04-29 10:03:10|3321.77|3321.77|3321.89|3321.89|3321.89|3321.89|3321.77|3321.77|0
1651226600000|2022-04-29 10:03:20|3321.97|3321.97|3321.73|3321.73|3321.97|3321.97|3321.73|3321.73|0
1651226610000|2022-04-29 10:03:30|3321.63|3321.63|3321.63|3321.63|3321.63|3321.63|3321.63|3321.63|0
1651226640000|2022-04-29 10:04:00|3321.97|3321.97|3321.75|3321.75|3321.97|3321.97|3321.75|3321.75|0
1651226650000|2022-04-29 10:04:10|3321.91|3321.91|3321.91|3321.91|3322.03|3322.03|3321.91|3321.91|0
1651226670000|2022-04-29 10:04:30|3321.88|3321.88|3321.88|3321.88|3321.88|3321.88|3321.88|3321.88|0
1651226680000|2022-04-29 10:04:40|3322.3|3322.3|3322.3|3322.3|3322.3|3322.3|3322.3|3322.3|0
1651226690000|2022-04-29 10:04:50|3322.25|3322.25|3322.2|3322.2|3322.25|3322.25|3322.2|3322.2|0
1651226700000|2022-04-29 10:05:00|3321.91|3321.91|3322.01|3322.01|3322.01|3322.01|3321.91|3321.91|0
1651226720000|2022-04-29 10:05:20|3322.05|3322.05|3322.05|3322.05|3322.05|3322.05|3322.05|3322.05|0
1651226730000|2022-04-29 10:05:30|3321.97|3321.97|3321.97|3321.97|3321.97|3321.97|3321.97|3321.97|0
1651226740000|2022-04-29 10:05:40|3322.13|3322.13|3322.13|3322.13|3322.13|3322.13|3322.13|3322.13|0
1651226750000|2022-04-29 10:05:50|3322.34|3322.34|3322.34|3322.34|3322.34|3322.34|3322.34|3322.34|0
1651226760000|2022-04-29 10:06:00|3322.22|3322.22|3322.22|3322.22|3322.22|3322.22|3322.22|3322.22|0
1651226770000|2022-04-29 10:06:10|3322.3|3322.3|3322.38|3322.38|3322.38|3322.38|3322.3|3322.3|0
1651226780000|2022-04-29 10:06:20|3322.54|3322.54|3322.54|3322.54|3322.54|3322.54|3322.54|3322.54|0
1651226790000|2022-04-29 10:06:30|3322.69|3322.69|3322.54|3322.54|3322.69|3322.69|3322.54|3322.54|0
1651226810000|2022-04-29 10:06:50|3322.3|3322.3|3321.8|3321.8|3322.3|3322.3|3321.8|3321.8|0
1651226830000|2022-04-29 10:07:10|3321.88|3321.88|3322.41|3322.41|3322.41|3322.41|3321.88|3321.88|0
1651226840000|2022-04-29 10:07:20|3322.6|3322.6|3322.68|3322.68|3322.68|3322.68|3322.6|3322.6|0
1651226850000|2022-04-29 10:07:30|3323.01|3323.01|3323.19|3323.19|3323.19|3323.19|3323.01|3323.01|0
1651226870000|2022-04-29 10:07:50|3323.08|3323.08|3322.44|3322.44|3323.08|3323.08|3322.44|3322.44|0
1651226880000|2022-04-29 10:08:00|3322.36|3322.36|3322.36|3322.36|3322.36|3322.36|3322.36|3322.36|0
1651226890000|2022-04-29 10:08:10|3322.46|3322.46|3322.46|3322.46|3322.46|3322.46|3322.46|3322.46|0
1651226900000|2022-04-29 10:08:20|3322.28|3322.28|3322.1|3322.1|3322.28|3322.28|3322.1|3322.1|0
1651226910000|2022-04-29 10:08:30|3322.15|3322.15|3322.15|3322.15|3322.15|3322.15|3322.07|3322.07|0
1651226950000|2022-04-29 10:09:10|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|3322.23|0
1651226980000|2022-04-29 10:09:40|3322.3|3322.3|3322.21|3322.21|3322.3|3322.3|3322.21|3322.21|0
1651227000000|2022-04-29 10:10:00|3321.54|3321.54|3321.49|3321.49|3321.54|3321.54|3321.49|3321.49|0
1651227010000|2022-04-29 10:10:10|3321.53|3321.53|3321.42|3321.42|3321.53|3321.53|3321.37|3321.37|0
1651227050000|2022-04-29 10:10:50|3321.38|3321.38|3321.38|3321.38|3321.38|3321.38|3321.38|3321.38|0
1651227060000|2022-04-29 10:11:00|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|3321.28|0
1651227070000|2022-04-29 10:11:10|3321.21|3321.21|3321.21|3321.21|3321.21|3321.21|3321.21|3321.21|0
1651227110000|2022-04-29 10:11:50|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|3321.45|0
1651227120000|2022-04-29 10:12:00|3321.52|3321.52|3321.59|3321.59|3321.59|3321.59|3321.52|3321.52|0
1651227130000|2022-04-29 10:12:10|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|0
1651227150000|2022-04-29 10:12:30|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|0
1651227220000|2022-04-29 10:13:40|3321.86|3321.86|3321.96|3321.96|3322.07|3322.07|3321.86|3321.86|0
1651227230000|2022-04-29 10:13:50|3321.86|3321.86|3322.05|3322.05|3322.16|3322.16|3321.86|3321.86|0
1651227240000|2022-04-29 10:14:00|3322.15|3322.15|3322.24|3322.24|3322.24|3322.24|3322.15|3322.15|0
1651227250000|2022-04-29 10:14:10|3322.17|3322.17|3322.14|3322.14|3322.17|3322.17|3322.14|3322.14|0
1651227260000|2022-04-29 10:14:20|3322.25|3322.25|3322.29|3322.29|3322.39|3322.39|3322.25|3322.25|0
1651227270000|2022-04-29 10:14:30|3322.21|3322.21|3322.21|3322.21|3322.21|3322.21|3322.21|3322.21|0
1651227280000|2022-04-29 10:14:40|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|0
1651227310000|2022-04-29 10:15:10|3322.09|3322.09|3322.09|3322.09|3322.09|3322.09|3322.09|3322.09|0
1651227340000|2022-04-29 10:15:40|3321.88|3321.88|3321.94|3321.94|3321.94|3321.94|3321.88|3321.88|0
1651227350000|2022-04-29 10:15:50|3322.02|3322.02|3322.02|3322.02|3322.02|3322.02|3322.02|3322.02|0
1651227360000|2022-04-29 10:16:00|3321.94|3321.94|3321.86|3321.86|3321.94|3321.94|3321.78|3321.78|0
1651227370000|2022-04-29 10:16:10|3322.19|3322.19|3322.19|3322.19|3322.19|3322.19|3322.19|3322.19|0
1651227390000|2022-04-29 10:16:30|3322.14|3322.14|3322.14|3322.14|3322.14|3322.14|3322.14|3322.14|0
1651227400000|2022-04-29 10:16:40|3322.07|3322.07|3322.07|3322.07|3322.07|3322.07|3322.07|3322.07|0
1651227440000|2022-04-29 10:17:20|3322.18|3322.18|3322.63|3322.63|3322.63|3322.63|3322.18|3322.18|0
1651227490000|2022-04-29 10:18:10|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|3322.42|0
1651227510000|2022-04-29 10:18:30|3322.63|3322.63|3322.63|3322.63|3322.63|3322.63|3322.63|3322.63|0
1651227520000|2022-04-29 10:18:40|3322.09|3322.09|3321.76|3321.76|3322.09|3322.09|3321.76|3321.76|0
1651227530000|2022-04-29 10:18:50|3321.68|3321.68|3321.68|3321.68|3321.68|3321.68|3321.68|3321.68|0
1651227540000|2022-04-29 10:19:00|3321.76|3321.76|3321.6|3321.6|3321.76|3321.76|3321.6|3321.6|0
1651227560000|2022-04-29 10:19:20|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|0
1651227570000|2022-04-29 10:19:30|3321.2|3321.2|3321.16|3321.16|3321.2|3321.2|3321.16|3321.16|0
1651227580000|2022-04-29 10:19:40|3320.98|3320.98|3320.75|3320.75|3320.98|3320.98|3320.75|3320.75|0
1651227590000|2022-04-29 10:19:50|3321.11|3321.11|3321.11|3321.11|3321.11|3321.11|3321.11|3321.11|0
1651227610000|2022-04-29 10:20:10|3321.07|3321.07|3321.07|3321.07|3321.07|3321.07|3321.07|3321.07|0
1651227620000|2022-04-29 10:20:20|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|3321.03|0
1651227630000|2022-04-29 10:20:30|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|0
1651227640000|2022-04-29 10:20:40|3320.75|3320.75|3320.71|3320.71|3320.75|3320.75|3320.71|3320.71|0
1651227650000|2022-04-29 10:20:50|3320.93|3320.93|3320.93|3320.93|3320.93|3320.93|3320.93|3320.93|0
1651227660000|2022-04-29 10:21:00|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|0
1651227680000|2022-04-29 10:21:20|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|0
1651227690000|2022-04-29 10:21:30|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|0
1651227700000|2022-04-29 10:21:40|3320.96|3320.96|3320.96|3320.96|3320.96|3320.96|3320.96|3320.96|0
1651227720000|2022-04-29 10:22:00|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|0
1651227760000|2022-04-29 10:22:40|3321.19|3321.19|3322.17|3322.17|3322.17|3322.17|3321.19|3321.19|0
1651227770000|2022-04-29 10:22:50|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|3322.25|0
1651227780000|2022-04-29 10:23:00|3322.17|3322.17|3322.27|3322.27|3322.27|3322.27|3322.17|3322.17|0
1651227790000|2022-04-29 10:23:10|3322.37|3322.37|3322.44|3322.44|3322.44|3322.44|3322.37|3322.37|0
1651227800000|2022-04-29 10:23:20|3322.47|3322.47|3322.47|3322.47|3322.47|3322.47|3322.47|3322.47|0
1651227840000|2022-04-29 10:24:00|3322.54|3322.54|3322.55|3322.55|3322.65|3322.65|3322.54|3322.54|0
1651227860000|2022-04-29 10:24:20|3322.86|3322.86|3322.7|3322.7|3322.86|3322.86|3322.55|3322.55|0
1651227870000|2022-04-29 10:24:30|3322.82|3322.82|3322.82|3322.82|3322.82|3322.82|3322.82|3322.82|0
1651227900000|2022-04-29 10:25:00|3323.03|3323.03|3323.34|3323.34|3323.34|3323.34|3323.03|3323.03|0
1651227920000|2022-04-29 10:25:20|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|3323.5|0
1651227940000|2022-04-29 10:25:40|3323.66|3323.66|3323.66|3323.66|3323.66|3323.66|3323.66|3323.66|0
1651227960000|2022-04-29 10:26:00|3323.99|3323.99|3324.32|3324.32|3324.32|3324.32|3323.99|3323.99|0
1651227970000|2022-04-29 10:26:10|3324.22|3324.22|3324.3|3324.3|3324.3|3324.3|3324.22|3324.22|0
1651227980000|2022-04-29 10:26:20|3324.14|3324.14|3324.14|3324.14|3324.14|3324.14|3324.14|3324.14|0
1651227990000|2022-04-29 10:26:30|3324.06|3324.06|3324.3|3324.3|3324.3|3324.3|3324.06|3324.06|0
1651228010000|2022-04-29 10:26:50|3324.53|3324.53|3324.53|3324.53|3324.53|3324.53|3324.53|3324.53|0
1651228020000|2022-04-29 10:27:00|3323.86|3323.86|3323.86|3323.86|3323.86|3323.86|3323.86|3323.86|0
1651228040000|2022-04-29 10:27:20|3323.69|3323.69|3323.69|3323.69|3323.69|3323.69|3323.69|3323.69|0
1651228050000|2022-04-29 10:27:30|3323.85|3323.85|3324.05|3324.05|3324.05|3324.05|3323.85|3323.85|0
1651228060000|2022-04-29 10:27:40|3323.94|3323.94|3323.94|3323.94|3323.94|3323.94|3323.94|3323.94|0
1651228080000|2022-04-29 10:28:00|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|3324.12|0
1651228100000|2022-04-29 10:28:20|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|3323.96|0
1651228130000|2022-04-29 10:28:50|3324|3324|3324.04|3324.04|3324.04|3324.04|3324|3324|0
1651228140000|2022-04-29 10:29:00|3323.96|3323.96|3324.07|3324.07|3324.07|3324.07|3323.96|3323.96|0
1651228150000|2022-04-29 10:29:10|3324.14|3324.14|3324.14|3324.14|3324.14|3324.14|3324.14|3324.14|0
1651228190000|2022-04-29 10:29:50|3323.99|3323.99|3323.72|3323.72|3323.99|3323.99|3323.72|3323.72|0
1651228200000|2022-04-29 10:30:00|3323.8|3323.8|3325.22|3325.22|3325.22|3325.22|3323.8|3323.8|0
1651228210000|2022-04-29 10:30:10|3324.88|3324.88|3324.99|3324.99|3324.99|3324.99|3324.88|3324.88|0
1651228220000|2022-04-29 10:30:20|3324.88|3324.88|3324.93|3324.93|3324.93|3324.93|3324.88|3324.88|0
1651228230000|2022-04-29 10:30:30|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|3325.01|0
1651228280000|2022-04-29 10:31:20|3324.67|3324.67|3325.01|3325.01|3325.01|3325.01|3324.67|3324.67|0
1651228290000|2022-04-29 10:31:30|3324.85|3324.85|3324.85|3324.85|3324.85|3324.85|3324.85|3324.85|0
1651228300000|2022-04-29 10:31:40|3324.62|3324.62|3324.62|3324.62|3324.62|3324.62|3324.62|3324.62|0
1651228340000|2022-04-29 10:32:20|3324.54|3324.54|3323.66|3323.66|3324.54|3324.54|3323.45|3323.45|0
1651228350000|2022-04-29 10:32:30|3323.33|3323.33|3323.24|3323.24|3323.33|3323.33|3323.24|3323.24|0
1651228370000|2022-04-29 10:32:50|3323.09|3323.09|3323.09|3323.09|3323.09|3323.09|3322.93|3322.93|0
1651228380000|2022-04-29 10:33:00|3323.16|3323.16|3323.16|3323.16|3323.16|3323.16|3323.16|3323.16|0
1651228410000|2022-04-29 10:33:30|3323.07|3323.07|3323.07|3323.07|3323.07|3323.07|3323.07|3323.07|0
1651228420000|2022-04-29 10:33:40|3323.15|3323.15|3323.07|3323.07|3323.15|3323.15|3323.07|3323.07|0
1651228440000|2022-04-29 10:34:00|3323.17|3323.17|3323.17|3323.17|3323.17|3323.17|3323.17|3323.17|0
1651228460000|2022-04-29 10:34:20|3323.06|3323.06|3322.81|3322.81|3323.06|3323.06|3322.81|3322.81|0
1651228470000|2022-04-29 10:34:30|3322.68|3322.68|3322.76|3322.76|3322.76|3322.76|3322.48|3322.48|0
1651228480000|2022-04-29 10:34:40|3322.58|3322.58|3322.58|3322.58|3322.58|3322.58|3322.58|3322.58|0
1651228490000|2022-04-29 10:34:50|3322.45|3322.45|3321.07|3321.07|3322.45|3322.45|3321.07|3321.07|0
1651228500000|2022-04-29 10:35:00|3320.91|3320.91|3320.97|3320.97|3320.99|3320.99|3320.87|3320.87|0
1651228520000|2022-04-29 10:35:20|3321.05|3321.05|3321.05|3321.05|3321.05|3321.05|3321.05|3321.05|0
1651228530000|2022-04-29 10:35:30|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|0
1651228540000|2022-04-29 10:35:40|3320.79|3320.79|3320.79|3320.79|3320.79|3320.79|3320.79|3320.79|0
1651228550000|2022-04-29 10:35:50|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|0
1651228560000|2022-04-29 10:36:00|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|0
1651228570000|2022-04-29 10:36:10|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|0
1651228580000|2022-04-29 10:36:20|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|3320.77|0
1651228610000|2022-04-29 10:36:50|3320.69|3320.69|3320.65|3320.65|3320.69|3320.69|3320.65|3320.65|0
1651228660000|2022-04-29 10:37:40|3320.5|3320.5|3320.43|3320.43|3320.5|3320.5|3320.43|3320.43|0
1651228680000|2022-04-29 10:38:00|3320.5|3320.5|3319.83|3319.83|3320.5|3320.5|3319.83|3319.83|0
1651228760000|2022-04-29 10:39:20|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|3319.99|0
1651228790000|2022-04-29 10:39:50|3320.25|3320.25|3320.25|3320.25|3320.25|3320.25|3320.25|3320.25|0
1651228810000|2022-04-29 10:40:10|3320.21|3320.21|3320.02|3320.02|3320.25|3320.25|3320.02|3320.02|0
1651228840000|2022-04-29 10:40:40|3319.93|3319.93|3319.93|3319.93|3319.93|3319.93|3319.93|3319.93|0
1651228850000|2022-04-29 10:40:50|3319.97|3319.97|3319.97|3319.97|3319.97|3319.97|3319.97|3319.97|0
1651228860000|2022-04-29 10:41:00|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|0
1651228870000|2022-04-29 10:41:10|3319.97|3319.97|3320.82|3320.82|3320.82|3320.82|3319.97|3319.97|0
1651228890000|2022-04-29 10:41:30|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|0
1651228900000|2022-04-29 10:41:40|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|0
1651228910000|2022-04-29 10:41:50|3321.15|3321.15|3321.15|3321.15|3321.15|3321.15|3321.15|3321.15|0
1651228920000|2022-04-29 10:42:00|3320.91|3320.91|3320.99|3320.99|3320.99|3320.99|3320.91|3320.91|0
1651228930000|2022-04-29 10:42:10|3321.06|3321.06|3320.9|3320.9|3321.06|3321.06|3320.9|3320.9|0
1651228950000|2022-04-29 10:42:30|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|0
1651228970000|2022-04-29 10:42:50|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|3320.64|0
1651229000000|2022-04-29 10:43:20|3320.68|3320.68|3320.68|3320.68|3320.68|3320.68|3320.68|3320.68|0
1651229010000|2022-04-29 10:43:30|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|0
1651229020000|2022-04-29 10:43:40|3320.68|3320.68|3321.02|3321.02|3321.02|3321.02|3320.68|3320.68|0
1651229030000|2022-04-29 10:43:50|3321.35|3321.35|3321.31|3321.31|3321.35|3321.35|3321.31|3321.31|0
1651229060000|2022-04-29 10:44:20|3321.54|3321.54|3321.54|3321.54|3321.54|3321.54|3321.54|3321.54|0
1651229070000|2022-04-29 10:44:30|3321.43|3321.43|3321.43|3321.43|3321.43|3321.43|3321.43|3321.43|0
1651229090000|2022-04-29 10:44:50|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|0
1651229140000|2022-04-29 10:45:40|3320.94|3320.94|3320.83|3320.83|3320.94|3320.94|3320.83|3320.83|0
1651229150000|2022-04-29 10:45:50|3320.78|3320.78|3320.81|3320.81|3320.81|3320.81|3320.78|3320.78|0
1651229160000|2022-04-29 10:46:00|3320.39|3320.39|3320.6|3320.6|3320.6|3320.6|3320.39|3320.39|0
1651229170000|2022-04-29 10:46:10|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|0
1651229180000|2022-04-29 10:46:20|3320.71|3320.71|3320.71|3320.71|3320.71|3320.71|3320.71|3320.71|0
1651229210000|2022-04-29 10:46:50|3320.53|3320.53|3320.3|3320.3|3320.53|3320.53|3320.3|3320.3|0
1651229230000|2022-04-29 10:47:10|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|3320.46|0
1651229250000|2022-04-29 10:47:30|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|3320.54|0
1651229260000|2022-04-29 10:47:40|3320.62|3320.62|3320.54|3320.54|3320.62|3320.62|3320.54|3320.54|0
1651229270000|2022-04-29 10:47:50|3320.61|3320.61|3320.69|3320.69|3320.69|3320.69|3320.61|3320.61|0
1651229290000|2022-04-29 10:48:10|3320.62|3320.62|3320.54|3320.54|3320.62|3320.62|3320.54|3320.54|0
1651229300000|2022-04-29 10:48:20|3320.46|3320.46|3320|3320|3320.46|3320.46|3319.79|3319.79|0
1651229310000|2022-04-29 10:48:30|3319.92|3319.92|3319.59|3319.59|3319.92|3319.92|3319.59|3319.59|0
1651229350000|2022-04-29 10:49:10|3319.64|3319.64|3319.76|3319.76|3319.76|3319.76|3319.64|3319.64|0
1651229370000|2022-04-29 10:49:30|3319.53|3319.53|3319.24|3319.24|3319.53|3319.53|3319.24|3319.24|0
1651229380000|2022-04-29 10:49:40|3319.01|3319.01|3319.01|3319.01|3319.01|3319.01|3319.01|3319.01|0
1651229400000|2022-04-29 10:50:00|3319.16|3319.16|3319.16|3319.16|3319.16|3319.16|3319.16|3319.16|0
1651229410000|2022-04-29 10:50:10|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|0
1651229420000|2022-04-29 10:50:20|3318.62|3318.62|3318.7|3318.7|3318.7|3318.7|3318.62|3318.62|0
1651229430000|2022-04-29 10:50:30|3319.04|3319.04|3319.04|3319.04|3319.04|3319.04|3319.04|3319.04|0
1651229440000|2022-04-29 10:50:40|3318.93|3318.93|3318.6|3318.6|3318.93|3318.93|3318.6|3318.6|0
1651229450000|2022-04-29 10:50:50|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|3318.5|0
1651229510000|2022-04-29 10:51:50|3318.16|3318.16|3318.75|3318.75|3318.82|3318.82|3318.16|3318.16|0
1651229530000|2022-04-29 10:52:10|3318.59|3318.59|3318.85|3318.85|3318.85|3318.85|3318.59|3318.59|0
1651229550000|2022-04-29 10:52:30|3319.47|3319.47|3319.65|3319.65|3319.65|3319.65|3319.47|3319.47|0
1651229560000|2022-04-29 10:52:40|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|3319.55|0
1651229570000|2022-04-29 10:52:50|3319.1|3319.1|3319.08|3319.08|3319.31|3319.31|3319.08|3319.08|0
1651229580000|2022-04-29 10:53:00|3319.28|3319.28|3318.63|3318.63|3319.51|3319.51|3318.63|3318.63|0
1651229590000|2022-04-29 10:53:10|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|0
1651229600000|2022-04-29 10:53:20|3319.23|3319.23|3319.23|3319.23|3319.23|3319.23|3319.23|3319.23|0
1651229620000|2022-04-29 10:53:40|3319.26|3319.26|3318.72|3318.72|3319.26|3319.26|3318.72|3318.72|0
1651229630000|2022-04-29 10:53:50|3318.65|3318.65|3318.37|3318.37|3318.65|3318.65|3318.27|3318.27|0
1651229640000|2022-04-29 10:54:00|3318.44|3318.44|3318.6|3318.6|3318.6|3318.6|3318.44|3318.44|0
1651229650000|2022-04-29 10:54:10|3318.94|3318.94|3319.22|3319.22|3319.22|3319.22|3318.94|3318.94|0
1651229660000|2022-04-29 10:54:20|3319.34|3319.34|3319.34|3319.34|3319.34|3319.34|3319.34|3319.34|0
1651229670000|2022-04-29 10:54:30|3319.44|3319.44|3319.44|3319.44|3319.44|3319.44|3319.44|3319.44|0
1651229680000|2022-04-29 10:54:40|3319.51|3319.51|3319.65|3319.65|3319.65|3319.65|3319.51|3319.51|0
1651229690000|2022-04-29 10:54:50|3319.49|3319.49|3319.49|3319.49|3319.49|3319.49|3319.49|3319.49|0
1651229700000|2022-04-29 10:55:00|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|3319.28|0
1651229710000|2022-04-29 10:55:10|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|0
1651229740000|2022-04-29 10:55:40|3319.1|3319.1|3319.1|3319.1|3319.1|3319.1|3319.1|3319.1|0
1651229750000|2022-04-29 10:55:50|3318.95|3318.95|3318.95|3318.95|3318.95|3318.95|3318.95|3318.95|0
1651229780000|2022-04-29 10:56:20|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|3319.18|0
1651229820000|2022-04-29 10:57:00|3319.29|3319.29|3320.29|3320.29|3320.29|3320.29|3319.29|3319.29|0
1651229830000|2022-04-29 10:57:10|3320.44|3320.44|3321.11|3321.11|3321.11|3321.11|3320.44|3320.44|0
1651229870000|2022-04-29 10:57:50|3320.11|3320.11|3319.78|3319.78|3320.11|3320.11|3319.78|3319.78|0
1651229880000|2022-04-29 10:58:00|3320.13|3320.13|3320.31|3320.31|3320.31|3320.31|3320.13|3320.13|0
1651229900000|2022-04-29 10:58:20|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|0
1651229930000|2022-04-29 10:58:50|3320.5|3320.5|3320.69|3320.69|3320.69|3320.69|3320.17|3320.17|0
1651229940000|2022-04-29 10:59:00|3320.72|3320.72|3321.1|3321.1|3321.1|3321.1|3320.72|3320.72|0
1651229950000|2022-04-29 10:59:10|3321.59|3321.59|3321.51|3321.51|3321.59|3321.59|3321.17|3321.17|0
1651229960000|2022-04-29 10:59:20|3320.84|3320.84|3320.84|3320.84|3320.84|3320.84|3320.84|3320.84|0
1651229980000|2022-04-29 10:59:40|3321.17|3321.17|3321.17|3321.17|3321.17|3321.17|3321.17|3321.17|0
1651230000000|2022-04-29 11:00:00|3321.05|3321.05|3321.62|3321.62|3321.7|3321.7|3321.05|3321.05|0
1651230010000|2022-04-29 11:00:10|3321.58|3321.58|3321.66|3321.66|3321.66|3321.66|3321.58|3321.58|0
1651230020000|2022-04-29 11:00:20|3321.89|3321.89|3321.77|3321.77|3321.89|3321.89|3321.77|3321.77|0
1651230050000|2022-04-29 11:00:50|3322.19|3322.19|3322.19|3322.19|3322.19|3322.19|3322.19|3322.19|0
1651230060000|2022-04-29 11:01:00|3322.33|3322.33|3322.78|3322.78|3322.78|3322.78|3322.33|3322.33|0
1651230070000|2022-04-29 11:01:10|3322.44|3322.44|3322.44|3322.44|3322.44|3322.44|3322.44|3322.44|0
1651230100000|2022-04-29 11:01:40|3322.2|3322.2|3321.54|3321.54|3322.2|3322.2|3321.46|3321.46|0
1651230120000|2022-04-29 11:02:00|3321.33|3321.33|3321.44|3321.44|3321.44|3321.44|3321.33|3321.33|0
1651230140000|2022-04-29 11:02:20|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|0
1651230180000|2022-04-29 11:03:00|3321.29|3321.29|3321.21|3321.21|3321.29|3321.29|3321.21|3321.21|0
1651230200000|2022-04-29 11:03:20|3321.31|3321.31|3321.64|3321.64|3321.64|3321.64|3321.31|3321.31|0
1651230220000|2022-04-29 11:03:40|3321.72|3321.72|3321.72|3321.72|3321.8|3321.8|3321.72|3321.72|0
1651230240000|2022-04-29 11:04:00|3321.54|3321.54|3321.54|3321.54|3321.54|3321.54|3321.54|3321.54|0
1651230250000|2022-04-29 11:04:10|3321.47|3321.47|3321.49|3321.49|3321.49|3321.49|3321.47|3321.47|0
1651230260000|2022-04-29 11:04:20|3321.56|3321.56|3321.56|3321.56|3321.56|3321.56|3321.56|3321.56|0
1651230270000|2022-04-29 11:04:30|3321.63|3321.63|3321.76|3321.76|3321.76|3321.76|3321.63|3321.63|0
1651230280000|2022-04-29 11:04:40|3321.72|3321.72|3321.72|3321.72|3321.72|3321.72|3321.72|3321.72|0
1651230290000|2022-04-29 11:04:50|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|3321.61|0
1651230300000|2022-04-29 11:05:00|3321.68|3321.68|3321.76|3321.76|3321.76|3321.76|3321.68|3321.68|0
1651230320000|2022-04-29 11:05:20|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|3321.78|0
1651230330000|2022-04-29 11:05:30|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|3321.89|0
1651230370000|2022-04-29 11:06:10|3322.09|3322.09|3322.48|3322.48|3322.48|3322.48|3322.09|3322.09|0
1651230380000|2022-04-29 11:06:20|3322.71|3322.71|3322.71|3322.71|3322.71|3322.71|3322.71|3322.71|0
1651230400000|2022-04-29 11:06:40|3322.92|3322.92|3322.92|3322.92|3322.92|3322.92|3322.92|3322.92|0
1651230420000|2022-04-29 11:07:00|3322.88|3322.88|3322.88|3322.88|3322.88|3322.88|3322.88|3322.88|0
1651230440000|2022-04-29 11:07:20|3322.99|3322.99|3322.99|3322.99|3322.99|3322.99|3322.99|3322.99|0
1651230480000|2022-04-29 11:08:00|3322.95|3322.95|3323.06|3323.06|3323.06|3323.06|3322.95|3322.95|0
1651230500000|2022-04-29 11:08:20|3323.08|3323.08|3323.2|3323.2|3323.2|3323.2|3323.08|3323.08|0
1651230510000|2022-04-29 11:08:30|3323.24|3323.24|3323.24|3323.24|3323.24|3323.24|3323.24|3323.24|0
1651230520000|2022-04-29 11:08:40|3323.29|3323.29|3323.39|3323.39|3323.39|3323.39|3323.29|3323.29|0
1651230580000|2022-04-29 11:09:40|3323.06|3323.06|3322.18|3322.18|3323.06|3323.06|3322.09|3322.09|0
1651230590000|2022-04-29 11:09:50|3322.3|3322.3|3322.14|3322.14|3322.3|3322.3|3322.09|3322.09|0
1651230600000|2022-04-29 11:10:00|3322.17|3322.17|3322.32|3322.32|3322.32|3322.32|3322.17|3322.17|0
1651230620000|2022-04-29 11:10:20|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|0
1651230630000|2022-04-29 11:10:30|3321.8|3321.8|3321.8|3321.8|3321.8|3321.8|3321.8|3321.8|0
1651230640000|2022-04-29 11:10:40|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|3321.7|0
1651230650000|2022-04-29 11:10:50|3321.8|3321.8|3321.47|3321.47|3321.8|3321.8|3321.47|3321.47|0
1651230660000|2022-04-29 11:11:00|3321.57|3321.57|3321.57|3321.57|3321.57|3321.57|3321.57|3321.57|0
1651230680000|2022-04-29 11:11:20|3321.65|3321.65|3321.65|3321.65|3321.65|3321.65|3321.65|3321.65|0
1651230690000|2022-04-29 11:11:30|3321.55|3321.55|3321.63|3321.63|3321.63|3321.63|3321.55|3321.55|0
1651230700000|2022-04-29 11:11:40|3321.16|3321.16|3320.97|3320.97|3321.16|3321.16|3320.97|3320.97|0
1651230720000|2022-04-29 11:12:00|3320.89|3320.89|3320.89|3320.89|3320.89|3320.89|3320.89|3320.89|0
1651230730000|2022-04-29 11:12:10|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|3321.08|0
1651230810000|2022-04-29 11:13:30|3320.74|3320.74|3320.74|3320.74|3320.74|3320.74|3320.74|3320.74|0
1651230820000|2022-04-29 11:13:40|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|3320.53|0
1651230830000|2022-04-29 11:13:50|3320.2|3320.2|3319.84|3319.84|3320.2|3320.2|3319.84|3319.84|0
1651230850000|2022-04-29 11:14:10|3319.46|3319.46|3319.33|3319.33|3319.46|3319.46|3319.33|3319.33|0
1651230860000|2022-04-29 11:14:20|3319.26|3319.26|3319.3|3319.3|3319.33|3319.33|3319.26|3319.26|0
1651230870000|2022-04-29 11:14:30|3319.43|3319.43|3319.51|3319.51|3319.51|3319.51|3319.43|3319.43|0
1651230900000|2022-04-29 11:15:00|3319.43|3319.43|3319.43|3319.43|3319.43|3319.43|3319.43|3319.43|0
1651230910000|2022-04-29 11:15:10|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|0
1651230930000|2022-04-29 11:15:30|3319.31|3319.31|3319.31|3319.31|3319.31|3319.31|3319.31|3319.31|0
1651230940000|2022-04-29 11:15:40|3319.1|3319.1|3319.69|3319.69|3319.86|3319.86|3318.95|3318.95|0
1651230950000|2022-04-29 11:15:50|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|3319.86|0
1651230960000|2022-04-29 11:16:00|3320.04|3320.04|3319.88|3319.88|3320.04|3320.04|3319.88|3319.88|0
1651231010000|2022-04-29 11:16:50|3319.81|3319.81|3319.81|3319.81|3319.81|3319.81|3319.81|3319.81|0
1651231040000|2022-04-29 11:17:20|3319.14|3319.14|3318.94|3318.94|3319.14|3319.14|3318.94|3318.94|0
1651231060000|2022-04-29 11:17:40|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|3318.96|0
1651231070000|2022-04-29 11:17:50|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|0
1651231110000|2022-04-29 11:18:30|3319.63|3319.63|3319.63|3319.63|3319.63|3319.63|3319.63|3319.63|0
1651231140000|2022-04-29 11:19:00|3320.26|3320.26|3319.73|3319.73|3320.26|3320.26|3319.73|3319.73|0
1651231160000|2022-04-29 11:19:20|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|3320.81|0
1651231170000|2022-04-29 11:19:30|3321.02|3321.02|3321.1|3321.1|3321.1|3321.1|3321.02|3321.02|0
1651231220000|2022-04-29 11:20:20|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|3320.94|0
1651231260000|2022-04-29 11:21:00|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|3321.1|0
1651231300000|2022-04-29 11:21:40|3321.25|3321.25|3321.33|3321.33|3321.33|3321.33|3321.25|3321.25|0
1651231310000|2022-04-29 11:21:50|3321.4|3321.4|3321.29|3321.29|3321.4|3321.4|3321.29|3321.29|0
1651231330000|2022-04-29 11:22:10|3321.45|3321.45|3321.89|3321.89|3321.89|3321.89|3321.45|3321.45|0
1651231340000|2022-04-29 11:22:20|3321.56|3321.56|3321.56|3321.56|3321.56|3321.56|3321.56|3321.56|0
1651231350000|2022-04-29 11:22:30|3322.23|3322.23|3321.89|3321.89|3322.23|3322.23|3321.89|3321.89|0
1651231390000|2022-04-29 11:23:10|3322.1|3322.1|3322.1|3322.1|3322.1|3322.1|3322.1|3322.1|0
1651231400000|2022-04-29 11:23:20|3322.2|3322.2|3322.2|3322.2|3322.2|3322.2|3322.2|3322.2|0
1651231420000|2022-04-29 11:23:40|3322.3|3322.3|3322.46|3322.46|3322.46|3322.46|3322.3|3322.3|0
1651231450000|2022-04-29 11:24:10|3322.43|3322.43|3322.28|3322.28|3322.43|3322.43|3322.28|3322.28|0
1651231460000|2022-04-29 11:24:20|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|3322.35|0
1651231480000|2022-04-29 11:24:40|3322.27|3322.27|3322.78|3322.78|3322.78|3322.78|3322.27|3322.27|0
1651231490000|2022-04-29 11:24:50|3322.45|3322.45|3321.95|3321.95|3322.45|3322.45|3321.95|3321.95|0
1651231500000|2022-04-29 11:25:00|3321.88|3321.88|3321.88|3321.88|3321.88|3321.88|3321.88|3321.88|0
1651231530000|2022-04-29 11:25:30|3321.55|3321.55|3320.91|3320.91|3321.55|3321.55|3320.91|3320.91|0
1651231540000|2022-04-29 11:25:40|3320.7|3320.7|3320.37|3320.37|3321.04|3321.04|3320.37|3320.37|0
1651231580000|2022-04-29 11:26:20|3320.29|3320.29|3320.23|3320.23|3320.29|3320.29|3320.23|3320.23|0
1651231590000|2022-04-29 11:26:30|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|0
1651231600000|2022-04-29 11:26:40|3319.86|3319.86|3319.93|3319.93|3319.93|3319.93|3319.86|3319.86|0
1651231620000|2022-04-29 11:27:00|3319.97|3319.97|3319.97|3319.97|3319.97|3319.97|3319.97|3319.97|0
1651231650000|2022-04-29 11:27:30|3320|3320|3320.33|3320.33|3320.33|3320.33|3320|3320|0
1651231660000|2022-04-29 11:27:40|3320.29|3320.29|3320.36|3320.36|3320.36|3320.36|3320.29|3320.29|0
1651231690000|2022-04-29 11:28:10|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|0
1651231700000|2022-04-29 11:28:20|3320.1|3320.1|3319.96|3319.96|3320.1|3320.1|3319.96|3319.96|0
1651231710000|2022-04-29 11:28:30|3320.29|3320.29|3320.29|3320.29|3320.29|3320.29|3320.29|3320.29|0
1651231740000|2022-04-29 11:29:00|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|3320.08|0
1651231750000|2022-04-29 11:29:10|3320.31|3320.31|3320.54|3320.54|3320.54|3320.54|3320.31|3320.31|0
1651231790000|2022-04-29 11:29:50|3320.21|3320.21|3320.45|3320.45|3320.45|3320.45|3320.21|3320.21|0
1651231800000|2022-04-29 11:30:00|3320.55|3320.55|3320.73|3320.73|3320.73|3320.73|3320.55|3320.55|0
1651231870000|2022-04-29 11:31:10|3320.68|3320.68|3320.66|3320.66|3320.68|3320.68|3320.66|3320.66|0
1651231890000|2022-04-29 11:31:30|3320.32|3320.32|3320.32|3320.32|3320.32|3320.32|3320.32|3320.32|0
1651231910000|2022-04-29 11:31:50|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|3320.35|0
1651231930000|2022-04-29 11:32:10|3320.27|3320.27|3320.27|3320.27|3320.27|3320.27|3320.27|3320.27|0
1651231950000|2022-04-29 11:32:30|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|0
1651231960000|2022-04-29 11:32:40|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|0
1651231970000|2022-04-29 11:32:50|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|0
1651231990000|2022-04-29 11:33:10|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|3320.42|0
1651232000000|2022-04-29 11:33:20|3320.09|3320.09|3320.39|3320.39|3320.42|3320.42|3320.09|3320.09|0
1651232010000|2022-04-29 11:33:30|3320.36|3320.36|3320.34|3320.34|3320.36|3320.36|3320.34|3320.34|0
1651232020000|2022-04-29 11:33:40|3320.31|3320.31|3319.98|3319.98|3320.98|3320.98|3319.98|3319.98|0
1651232040000|2022-04-29 11:34:00|3319.79|3319.79|3319.53|3319.53|3319.79|3319.79|3319.53|3319.53|0
1651232050000|2022-04-29 11:34:10|3319.72|3319.72|3319.72|3319.72|3319.72|3319.72|3319.53|3319.53|0
1651232060000|2022-04-29 11:34:20|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|3319.56|0
1651232070000|2022-04-29 11:34:30|3319.4|3319.4|3319.56|3319.56|3319.56|3319.56|3319.4|3319.4|0
1651232090000|2022-04-29 11:34:50|3319.35|3319.35|3319.35|3319.35|3319.35|3319.35|3319.35|3319.35|0
1651232100000|2022-04-29 11:35:00|3319.15|3319.15|3318.95|3318.95|3319.15|3319.15|3318.95|3318.95|0
1651232110000|2022-04-29 11:35:10|3318.72|3318.72|3318.55|3318.55|3318.72|3318.72|3318.5|3318.5|0
1651232120000|2022-04-29 11:35:20|3318.52|3318.52|3317.86|3317.86|3318.52|3318.52|3317.86|3317.86|0
1651232160000|2022-04-29 11:36:00|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|0
1651232170000|2022-04-29 11:36:10|3317.88|3317.88|3317.51|3317.51|3317.88|3317.88|3317.51|3317.51|0
1651232180000|2022-04-29 11:36:20|3317.42|3317.42|3315.95|3315.95|3317.42|3317.42|3315.91|3315.91|0
1651232190000|2022-04-29 11:36:30|3315.87|3315.87|3315.83|3315.83|3315.87|3315.87|3315.71|3315.71|0
1651232200000|2022-04-29 11:36:40|3315.78|3315.78|3315.78|3315.78|3315.78|3315.78|3315.78|3315.78|0
1651232210000|2022-04-29 11:36:50|3315.96|3315.96|3316.02|3316.02|3316.02|3316.02|3315.84|3315.84|0
1651232220000|2022-04-29 11:37:00|3315.93|3315.93|3315.4|3315.4|3316.14|3316.14|3315.4|3315.4|0
1651232230000|2022-04-29 11:37:10|3315.73|3315.73|3315.97|3315.97|3315.97|3315.97|3315.73|3315.73|0
1651232240000|2022-04-29 11:37:20|3315.86|3315.86|3316.67|3316.67|3316.67|3316.67|3315.86|3315.86|0
1651232250000|2022-04-29 11:37:30|3316.72|3316.72|3316.76|3316.76|3316.76|3316.76|3316.72|3316.72|0
1651232260000|2022-04-29 11:37:40|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|3316.79|0
1651232270000|2022-04-29 11:37:50|3317.13|3317.13|3317.19|3317.19|3317.19|3317.19|3317.13|3317.13|0
1651232280000|2022-04-29 11:38:00|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|3317.3|0
1651232290000|2022-04-29 11:38:10|3317.22|3317.22|3317.22|3317.22|3317.4|3317.4|3317.22|3317.22|0
1651232310000|2022-04-29 11:38:30|3317.27|3317.27|3317.54|3317.54|3317.59|3317.59|3317.27|3317.27|0
1651232360000|2022-04-29 11:39:20|3317.2|3317.2|3317.28|3317.28|3317.28|3317.28|3317.2|3317.2|0
1651232380000|2022-04-29 11:39:40|3317.62|3317.62|3317.62|3317.62|3317.62|3317.62|3317.62|3317.62|0
1651232450000|2022-04-29 11:40:50|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|0
1651232480000|2022-04-29 11:41:20|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|0
1651232510000|2022-04-29 11:41:50|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|0
1651232570000|2022-04-29 11:42:50|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|3317.98|0
1651232580000|2022-04-29 11:43:00|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|3317.9|0
1651232590000|2022-04-29 11:43:10|3318.06|3318.06|3318.19|3318.19|3318.19|3318.19|3318.06|3318.06|0
1651232650000|2022-04-29 11:44:10|3318.14|3318.14|3318.14|3318.14|3318.14|3318.14|3318.14|3318.14|0
1651232670000|2022-04-29 11:44:30|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|0
1651232680000|2022-04-29 11:44:40|3317.71|3317.71|3317.71|3317.71|3317.71|3317.71|3317.71|3317.71|0
1651232690000|2022-04-29 11:44:50|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|0
1651232700000|2022-04-29 11:45:00|3317.67|3317.67|3317.41|3317.41|3317.67|3317.67|3317.41|3317.41|0
1651232720000|2022-04-29 11:45:20|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|3317.33|0
1651232780000|2022-04-29 11:46:20|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|0
1651232820000|2022-04-29 11:47:00|3317.33|3317.33|3317.66|3317.66|3317.66|3317.66|3317.33|3317.33|0
1651232850000|2022-04-29 11:47:30|3317.25|3317.25|3317.15|3317.15|3317.25|3317.25|3317.15|3317.15|0
1651232860000|2022-04-29 11:47:40|3317.07|3317.07|3317.07|3317.07|3317.07|3317.07|3316.98|3316.98|0
1651232870000|2022-04-29 11:47:50|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|0
1651232880000|2022-04-29 11:48:00|3317.07|3317.07|3317.15|3317.15|3317.15|3317.15|3317.07|3317.07|0
1651232930000|2022-04-29 11:48:50|3316.81|3316.81|3316.76|3316.76|3316.81|3316.81|3316.76|3316.76|0
1651232950000|2022-04-29 11:49:10|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|3316.69|0
1651232970000|2022-04-29 11:49:30|3316.61|3316.61|3316.71|3316.71|3316.71|3316.71|3316.61|3316.61|0
1651232980000|2022-04-29 11:49:40|3316.5|3316.5|3316.5|3316.5|3316.5|3316.5|3316.5|3316.5|0
1651232990000|2022-04-29 11:49:50|3316.58|3316.58|3316.79|3316.79|3316.79|3316.79|3316.58|3316.58|0
1651233060000|2022-04-29 11:51:00|3316.71|3316.71|3316.62|3316.62|3316.71|3316.71|3316.62|3316.62|0
1651233070000|2022-04-29 11:51:10|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|3316.7|0
1651233090000|2022-04-29 11:51:30|3316.77|3316.77|3316.77|3316.77|3316.77|3316.77|3316.77|3316.77|0
1651233100000|2022-04-29 11:51:40|3316.66|3316.66|3316.77|3316.77|3316.77|3316.77|3316.66|3316.66|0
1651233110000|2022-04-29 11:51:50|3316.69|3316.69|3316.81|3316.81|3316.81|3316.81|3316.69|3316.69|0
1651233130000|2022-04-29 11:52:10|3317.14|3317.14|3317.14|3317.14|3317.14|3317.14|3317.14|3317.14|0
1651233150000|2022-04-29 11:52:30|3317.07|3317.07|3317.18|3317.18|3317.18|3317.18|3317.07|3317.07|0
1651233190000|2022-04-29 11:53:10|3317.26|3317.26|3317.42|3317.42|3317.42|3317.42|3317.26|3317.26|0
1651233200000|2022-04-29 11:53:20|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|0
1651233210000|2022-04-29 11:53:30|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|0
1651233240000|2022-04-29 11:54:00|3317.84|3317.84|3317.74|3317.74|3317.84|3317.84|3317.74|3317.74|0
1651233250000|2022-04-29 11:54:10|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|3317.91|0
1651233260000|2022-04-29 11:54:20|3318.25|3318.25|3318.76|3318.76|3318.76|3318.76|3318.25|3318.25|0
1651233300000|2022-04-29 11:55:00|3318.86|3318.86|3318.97|3318.97|3318.97|3318.97|3318.86|3318.86|0
1651233340000|2022-04-29 11:55:40|3318.88|3318.88|3318.88|3318.88|3318.88|3318.88|3318.88|3318.88|0
1651233360000|2022-04-29 11:56:00|3318.69|3318.69|3318.34|3318.34|3318.79|3318.79|3318.33|3318.33|0
1651233370000|2022-04-29 11:56:10|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|0
1651233380000|2022-04-29 11:56:20|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|0
1651233390000|2022-04-29 11:56:30|3318.37|3318.37|3318.41|3318.41|3318.49|3318.49|3318.37|3318.37|0
1651233450000|2022-04-29 11:57:30|3318.23|3318.23|3318.05|3318.05|3318.23|3318.23|3318.05|3318.05|0
1651233480000|2022-04-29 11:58:00|3318.16|3318.16|3318.05|3318.05|3318.16|3318.16|3318.05|3318.05|0
1651233510000|2022-04-29 11:58:30|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|3318.41|0
1651233520000|2022-04-29 11:58:40|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|3318.28|0
1651233550000|2022-04-29 11:59:10|3317.82|3317.82|3317.48|3317.48|3317.82|3317.82|3317.48|3317.48|0
1651233560000|2022-04-29 11:59:20|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|3317.56|0
1651233570000|2022-04-29 11:59:30|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|3317.66|0
1651233590000|2022-04-29 11:59:50|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|3317.78|0
1651233630000|2022-04-29 12:00:30|3317.44|3317.44|3317.44|3317.44|3317.44|3317.44|3317.44|3317.44|0
1651233700000|2022-04-29 12:01:40|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|0
1651233710000|2022-04-29 12:01:50|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|0
1651233720000|2022-04-29 12:02:00|3317.37|3317.37|3317.37|3317.37|3317.37|3317.37|3317.37|3317.37|0
1651233730000|2022-04-29 12:02:10|3316.62|3316.62|3316.62|3316.62|3316.62|3316.62|3316.62|3316.62|0
1651233740000|2022-04-29 12:02:20|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|3316.42|0
1651233760000|2022-04-29 12:02:40|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|3316.3|0
1651233790000|2022-04-29 12:03:10|3316.2|3316.2|3316.3|3316.3|3316.3|3316.3|3316.2|3316.2|0
1651233800000|2022-04-29 12:03:20|3316.23|3316.23|3316.33|3316.33|3316.33|3316.33|3316.23|3316.23|0
1651233840000|2022-04-29 12:04:00|3316.09|3316.09|3315.97|3315.97|3316.09|3316.09|3315.97|3315.97|0
1651233870000|2022-04-29 12:04:30|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|3316.23|0
1651233880000|2022-04-29 12:04:40|3316.15|3316.15|3315.81|3315.81|3316.15|3316.15|3315.81|3315.81|0
1651233890000|2022-04-29 12:04:50|3315.7|3315.7|3315|3315|3315.7|3315.7|3315|3315|0
1651233900000|2022-04-29 12:05:00|3314.47|3314.47|3314.74|3314.74|3314.74|3314.74|3314.47|3314.47|0
1651233910000|2022-04-29 12:05:10|3314.07|3314.07|3313.65|3313.65|3314.07|3314.07|3313.65|3313.65|0
1651233950000|2022-04-29 12:05:50|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|3313.76|0
1651233960000|2022-04-29 12:06:00|3314.09|3314.09|3314.84|3314.84|3314.84|3314.84|3314.09|3314.09|0
1651233980000|2022-04-29 12:06:20|3314.6|3314.6|3314.41|3314.41|3314.6|3314.6|3314.41|3314.41|0
1651233990000|2022-04-29 12:06:30|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|3314.51|0
1651234000000|2022-04-29 12:06:40|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|0
1651234020000|2022-04-29 12:07:00|3314.36|3314.36|3314.36|3314.36|3314.36|3314.36|3314.36|3314.36|0
1651234030000|2022-04-29 12:07:10|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|3314.43|0
1651234040000|2022-04-29 12:07:20|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|0
1651234050000|2022-04-29 12:07:30|3313.61|3313.61|3313.72|3313.72|3313.72|3313.72|3313.61|3313.61|0
1651234070000|2022-04-29 12:07:50|3313.63|3313.63|3313.51|3313.51|3313.63|3313.63|3313.51|3313.51|0
1651234110000|2022-04-29 12:08:30|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|3313.72|0
1651234140000|2022-04-29 12:09:00|3313.62|3313.62|3313.51|3313.51|3313.62|3313.62|3313.51|3313.51|0
1651234170000|2022-04-29 12:09:30|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|3313.43|0
1651234180000|2022-04-29 12:09:40|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|3313.77|0
1651234190000|2022-04-29 12:09:50|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|3313.93|0
1651234200000|2022-04-29 12:10:00|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|3313.9|0
1651234230000|2022-04-29 12:10:30|3313.82|3313.82|3313.82|3313.82|3313.82|3313.82|3313.82|3313.82|0
1651234240000|2022-04-29 12:10:40|3313.9|3313.9|3313.94|3313.94|3313.94|3313.94|3313.9|3313.9|0
1651234260000|2022-04-29 12:11:00|3313.87|3313.87|3313.87|3313.87|3313.87|3313.87|3313.87|3313.87|0
1651234280000|2022-04-29 12:11:20|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|3313.97|0
1651234290000|2022-04-29 12:11:30|3314.05|3314.05|3314.05|3314.05|3314.38|3314.38|3314.05|3314.05|0
1651234320000|2022-04-29 12:12:00|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|3313.63|0
1651234340000|2022-04-29 12:12:20|3314.04|3314.04|3314.17|3314.17|3314.25|3314.25|3314.04|3314.04|0
1651234350000|2022-04-29 12:12:30|3314.47|3314.47|3314.36|3314.36|3314.47|3314.47|3314.36|3314.36|0
1651234360000|2022-04-29 12:12:40|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|0
1651234380000|2022-04-29 12:13:00|3314.4|3314.4|3314.79|3314.79|3314.79|3314.79|3314.4|3314.4|0
1651234390000|2022-04-29 12:13:10|3314.74|3314.74|3314.74|3314.74|3314.74|3314.74|3314.74|3314.74|0
1651234400000|2022-04-29 12:13:20|3314.91|3314.91|3314.91|3314.91|3314.91|3314.91|3314.91|3314.91|0
1651234410000|2022-04-29 12:13:30|3315.58|3315.58|3315.65|3315.65|3315.65|3315.65|3315.58|3315.58|0
1651234430000|2022-04-29 12:13:50|3315.76|3315.76|3315.76|3315.76|3315.76|3315.76|3315.76|3315.76|0
1651234450000|2022-04-29 12:14:10|3315.83|3315.83|3315.83|3315.83|3315.83|3315.83|3315.83|3315.83|0
1651234460000|2022-04-29 12:14:20|3315.99|3315.99|3316.7|3316.7|3316.7|3316.7|3315.99|3315.99|0
1651234470000|2022-04-29 12:14:30|3316.37|3316.37|3316.37|3316.37|3316.37|3316.37|3316.37|3316.37|0
1651234480000|2022-04-29 12:14:40|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|0
1651234490000|2022-04-29 12:14:50|3316.63|3316.63|3316.55|3316.55|3316.63|3316.63|3316.55|3316.55|0
1651234500000|2022-04-29 12:15:00|3316.21|3316.21|3316.21|3316.21|3316.21|3316.21|3316.21|3316.21|0
1651234520000|2022-04-29 12:15:20|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|0
1651234540000|2022-04-29 12:15:40|3316.4|3316.4|3317.41|3317.41|3317.41|3317.41|3316.4|3316.4|0
1651234550000|2022-04-29 12:15:50|3317.5|3317.5|3317.53|3317.53|3317.67|3317.67|3317.5|3317.5|0
1651234560000|2022-04-29 12:16:00|3317.63|3317.63|3317.97|3317.97|3317.97|3317.97|3317.63|3317.63|0
1651234570000|2022-04-29 12:16:10|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|0
1651234580000|2022-04-29 12:16:20|3317.97|3317.97|3318.18|3318.18|3318.18|3318.18|3317.97|3317.97|0
1651234600000|2022-04-29 12:16:40|3317.84|3317.84|3317.84|3317.84|3317.84|3317.84|3317.84|3317.84|0
1651234610000|2022-04-29 12:16:50|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|3317.92|0
1651234630000|2022-04-29 12:17:10|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|3318.03|0
1651234650000|2022-04-29 12:17:30|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|3317.69|0
1651234680000|2022-04-29 12:18:00|3317.8|3317.8|3317.52|3317.52|3317.8|3317.8|3317.52|3317.52|0
1651234690000|2022-04-29 12:18:10|3317.45|3317.45|3317.45|3317.45|3317.45|3317.45|3317.45|3317.45|0
1651234710000|2022-04-29 12:18:30|3317.65|3317.65|3317.18|3317.18|3317.65|3317.65|3317.18|3317.18|0
1651234720000|2022-04-29 12:18:40|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|3317.34|0
1651234770000|2022-04-29 12:19:30|3317.26|3317.26|3317.23|3317.23|3317.26|3317.26|3317.23|3317.23|0
1651234780000|2022-04-29 12:19:40|3317.28|3317.28|3317.28|3317.28|3317.28|3317.28|3317.28|3317.28|0
1651234790000|2022-04-29 12:19:50|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|3317.35|0
1651234800000|2022-04-29 12:20:00|3317.11|3317.11|3317.19|3317.19|3317.19|3317.19|3317.11|3317.11|0
1651234810000|2022-04-29 12:20:10|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|3317.21|0
1651234850000|2022-04-29 12:20:50|3317.14|3317.14|3317.06|3317.06|3317.14|3317.14|3317.06|3317.06|0
1651234870000|2022-04-29 12:21:10|3316.98|3316.98|3316.98|3316.98|3316.98|3316.98|3316.98|3316.98|0
1651234880000|2022-04-29 12:21:20|3316.88|3316.88|3316.88|3316.88|3316.88|3316.88|3316.88|3316.88|0
1651234900000|2022-04-29 12:21:40|3317.04|3317.04|3317.12|3317.12|3317.12|3317.12|3317.04|3317.04|0
1651234910000|2022-04-29 12:21:50|3317.21|3317.21|3318.31|3318.31|3318.31|3318.31|3317.21|3317.21|0
1651234920000|2022-04-29 12:22:00|3318.39|3318.39|3318.51|3318.51|3318.51|3318.51|3318.39|3318.39|0
1651234930000|2022-04-29 12:22:10|3318.69|3318.69|3318.69|3318.69|3318.69|3318.69|3318.69|3318.69|0
1651234940000|2022-04-29 12:22:20|3318.46|3318.46|3318.67|3318.67|3318.67|3318.67|3318.46|3318.46|0
1651234950000|2022-04-29 12:22:30|3318.56|3318.56|3318.56|3318.56|3318.56|3318.56|3318.52|3318.52|0
1651234960000|2022-04-29 12:22:40|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|0
1651234980000|2022-04-29 12:23:00|3318.54|3318.54|3318.62|3318.62|3318.62|3318.62|3318.54|3318.54|0
1651234990000|2022-04-29 12:23:10|3318.72|3318.72|3318.64|3318.64|3318.72|3318.72|3318.64|3318.64|0
1651235010000|2022-04-29 12:23:30|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|3318.46|0
1651235020000|2022-04-29 12:23:40|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|0
1651235040000|2022-04-29 12:24:00|3318.21|3318.21|3318.28|3318.28|3318.28|3318.28|3318.21|3318.21|0
1651235050000|2022-04-29 12:24:10|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|3318.49|0
1651235080000|2022-04-29 12:24:40|3318.54|3318.54|3318.49|3318.49|3318.54|3318.54|3318.49|3318.49|0
1651235100000|2022-04-29 12:25:00|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|3318.53|0
1651235110000|2022-04-29 12:25:10|3318.33|3318.33|3318.33|3318.33|3318.33|3318.33|3318.33|3318.33|0
1651235130000|2022-04-29 12:25:30|3318.37|3318.37|3318.37|3318.37|3318.37|3318.37|3318.37|3318.37|0
1651235140000|2022-04-29 12:25:40|3318.33|3318.33|3318.35|3318.35|3318.35|3318.35|3318.33|3318.33|0
1651235160000|2022-04-29 12:26:00|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|0
1651235170000|2022-04-29 12:26:10|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|3319.51|0
1651235180000|2022-04-29 12:26:20|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|3319.54|0
1651235190000|2022-04-29 12:26:30|3319.61|3319.61|3319.99|3319.99|3319.99|3319.99|3319.61|3319.61|0
1651235200000|2022-04-29 12:26:40|3320.06|3320.06|3320.09|3320.09|3320.09|3320.09|3320.06|3320.06|0
1651235210000|2022-04-29 12:26:50|3320.05|3320.05|3319.92|3319.92|3320.05|3320.05|3319.92|3319.92|0
1651235220000|2022-04-29 12:27:00|3320.26|3320.26|3320.26|3320.26|3320.26|3320.26|3320.26|3320.26|0
1651235250000|2022-04-29 12:27:30|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|3319.92|0
1651235260000|2022-04-29 12:27:40|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|0
1651235300000|2022-04-29 12:28:20|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|3319.61|0
1651235310000|2022-04-29 12:28:30|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|3319.69|0
1651235340000|2022-04-29 12:29:00|3319.91|3319.91|3319.91|3319.91|3319.91|3319.91|3319.91|3319.91|0
1651235350000|2022-04-29 12:29:10|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|0
1651235360000|2022-04-29 12:29:20|3319.64|3319.64|3319.64|3319.64|3319.64|3319.64|3319.64|3319.64|0
1651235370000|2022-04-29 12:29:30|3319.6|3319.6|3319.6|3319.6|3319.6|3319.6|3319.6|3319.6|0
1651235380000|2022-04-29 12:29:40|3319.68|3319.68|3319.68|3319.68|3319.68|3319.68|3319.68|3319.68|0
1651235400000|2022-04-29 12:30:00|3319.35|3319.35|3319.18|3319.18|3319.35|3319.35|3318.72|3318.72|0
1651235410000|2022-04-29 12:30:10|3319.25|3319.25|3319.3|3319.3|3319.3|3319.3|3319.12|3319.12|0
1651235430000|2022-04-29 12:30:30|3319.23|3319.23|3319.23|3319.23|3319.23|3319.23|3319.23|3319.23|0
1651235440000|2022-04-29 12:30:40|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|3319.3|0
1651235450000|2022-04-29 12:30:50|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|3319.26|0
1651235460000|2022-04-29 12:31:00|3319.72|3319.72|3319.67|3319.67|3319.79|3319.79|3319.67|3319.67|0
1651235470000|2022-04-29 12:31:10|3319.56|3319.56|3319.44|3319.44|3319.87|3319.87|3319.44|3319.44|0
1651235480000|2022-04-29 12:31:20|3319.78|3319.78|3320.32|3320.32|3320.32|3320.32|3319.78|3319.78|0
1651235490000|2022-04-29 12:31:30|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|3320.44|0
1651235500000|2022-04-29 12:31:40|3320.48|3320.48|3320.48|3320.48|3320.48|3320.48|3320.48|3320.48|0
1651235510000|2022-04-29 12:31:50|3320.37|3320.37|3320.37|3320.37|3320.37|3320.37|3320.37|3320.37|0
1651235520000|2022-04-29 12:32:00|3320.42|3320.42|3320.25|3320.25|3320.42|3320.42|3320.09|3320.09|0
1651235530000|2022-04-29 12:32:10|3320.6|3320.6|3321.03|3321.03|3321.03|3321.03|3320.6|3320.6|0
1651235540000|2022-04-29 12:32:20|3321.1|3321.1|3321.18|3321.18|3321.26|3321.26|3321.1|3321.1|0
1651235550000|2022-04-29 12:32:30|3321.14|3321.14|3320.98|3320.98|3321.14|3321.14|3320.98|3320.98|0
1651235560000|2022-04-29 12:32:40|3320.91|3320.91|3320.91|3320.91|3320.91|3320.91|3320.91|3320.91|0
1651235570000|2022-04-29 12:32:50|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|3320.95|0
1651235580000|2022-04-29 12:33:00|3321.05|3321.05|3321.05|3321.05|3321.05|3321.05|3321.05|3321.05|0
1651235590000|2022-04-29 12:33:10|3320.97|3320.97|3320.97|3320.97|3320.97|3320.97|3320.89|3320.89|0
1651235600000|2022-04-29 12:33:20|3321.04|3321.04|3320.99|3320.99|3321.04|3321.04|3320.96|3320.96|0
1651235610000|2022-04-29 12:33:30|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|3320.78|0
1651235620000|2022-04-29 12:33:40|3320.85|3320.85|3320.85|3320.85|3320.85|3320.85|3320.85|3320.85|0
1651235630000|2022-04-29 12:33:50|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|3321.06|0
1651235650000|2022-04-29 12:34:10|3321.1|3321.1|3320.98|3320.98|3321.1|3321.1|3320.98|3320.98|0
1651235670000|2022-04-29 12:34:30|3321.09|3321.09|3321.09|3321.09|3321.09|3321.09|3321.09|3321.09|0
1651235700000|2022-04-29 12:35:00|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|3320.98|0
1651235710000|2022-04-29 12:35:10|3321.14|3321.14|3321.18|3321.18|3321.18|3321.18|3321.14|3321.14|0
1651235730000|2022-04-29 12:35:30|3321.26|3321.26|3321.33|3321.33|3321.33|3321.33|3321.26|3321.26|0
1651235740000|2022-04-29 12:35:40|3321.67|3321.67|3321.67|3321.67|3321.67|3321.67|3321.67|3321.67|0
1651235750000|2022-04-29 12:35:50|3321.77|3321.77|3321.77|3321.77|3321.77|3321.77|3321.77|3321.77|0
1651235760000|2022-04-29 12:36:00|3321.69|3321.69|3321.4|3321.4|3321.69|3321.69|3321.4|3321.4|0
1651235770000|2022-04-29 12:36:10|3321.29|3321.29|3321.33|3321.33|3321.33|3321.33|3321.29|3321.29|0
1651235780000|2022-04-29 12:36:20|3321.22|3321.22|3321.22|3321.22|3321.22|3321.22|3321.22|3321.22|0
1651235790000|2022-04-29 12:36:30|3321.09|3321.09|3321.19|3321.19|3321.19|3321.19|3321.09|3321.09|0
1651235800000|2022-04-29 12:36:40|3321.14|3321.14|3321.24|3321.24|3321.24|3321.24|3320.86|3320.86|0
1651235810000|2022-04-29 12:36:50|3321.16|3321.16|3320.71|3320.71|3321.16|3321.16|3320.71|3320.71|0
1651235820000|2022-04-29 12:37:00|3320.05|3320.05|3319.98|3319.98|3320.06|3320.06|3319.98|3319.98|0
1651235830000|2022-04-29 12:37:10|3320.16|3320.16|3320.16|3320.16|3320.16|3320.16|3320.16|3320.16|0
1651235850000|2022-04-29 12:37:30|3320.49|3320.49|3320.49|3320.49|3320.49|3320.49|3320.49|3320.49|0
1651235860000|2022-04-29 12:37:40|3320.57|3320.57|3320.57|3320.57|3320.57|3320.57|3320.57|3320.57|0
1651235890000|2022-04-29 12:38:10|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|3319.9|0
1651235900000|2022-04-29 12:38:20|3319.82|3319.82|3319.82|3319.82|3319.82|3319.82|3319.82|3319.82|0
1651235960000|2022-04-29 12:39:20|3319.78|3319.78|3319.82|3319.82|3319.82|3319.82|3319.78|3319.78|0
1651235980000|2022-04-29 12:39:40|3319.87|3319.87|3319.87|3319.87|3319.87|3319.87|3319.87|3319.87|0
1651235990000|2022-04-29 12:39:50|3319.9|3319.9|3319.69|3319.69|3319.9|3319.9|3319.69|3319.69|0
1651236000000|2022-04-29 12:40:00|3319.25|3319.25|3319.13|3319.13|3319.25|3319.25|3319.02|3319.02|0
1651236010000|2022-04-29 12:40:10|3319.05|3319.05|3318.97|3318.97|3319.05|3319.05|3318.97|3318.97|0
1651236060000|2022-04-29 12:41:00|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|3318.74|0
1651236090000|2022-04-29 12:41:30|3318.16|3318.16|3318.16|3318.16|3318.16|3318.16|3318.16|3318.16|0
1651236100000|2022-04-29 12:41:40|3318.05|3318.05|3317.29|3317.29|3318.05|3318.05|3317.21|3317.21|0
1651236120000|2022-04-29 12:42:00|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|3316.96|0
1651236130000|2022-04-29 12:42:10|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|0
1651236140000|2022-04-29 12:42:20|3317.18|3317.18|3317.02|3317.02|3317.18|3317.18|3317.02|3317.02|0
1651236160000|2022-04-29 12:42:40|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|3316.94|0
1651236180000|2022-04-29 12:43:00|3317.02|3317.02|3317.02|3317.02|3317.02|3317.02|3317.02|3317.02|0
1651236190000|2022-04-29 12:43:10|3317.14|3317.14|3317.03|3317.03|3317.14|3317.14|3317.03|3317.03|0
1651236200000|2022-04-29 12:43:20|3316.91|3316.91|3316.96|3316.96|3316.96|3316.96|3316.91|3316.91|0
1651236220000|2022-04-29 12:43:40|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|3317.63|0
1651236240000|2022-04-29 12:44:00|3317.55|3317.55|3317.55|3317.55|3317.55|3317.55|3317.55|3317.55|0
1651236250000|2022-04-29 12:44:10|3317.67|3317.67|3317.45|3317.45|3317.67|3317.67|3317.45|3317.45|0
1651236270000|2022-04-29 12:44:30|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|3317.6|0
1651236280000|2022-04-29 12:44:40|3317.76|3317.76|3317.86|3317.86|3317.86|3317.86|3317.76|3317.76|0
1651236290000|2022-04-29 12:44:50|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|3317.76|0
1651236310000|2022-04-29 12:45:10|3317.93|3317.93|3318.04|3318.04|3318.04|3318.04|3317.93|3317.93|0
1651236320000|2022-04-29 12:45:20|3317.8|3317.8|3317.98|3317.98|3317.98|3317.98|3317.8|3317.8|0
1651236340000|2022-04-29 12:45:40|3318.02|3318.02|3318.05|3318.05|3318.05|3318.05|3318.02|3318.02|0
1651236350000|2022-04-29 12:45:50|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|3317.39|0
1651236360000|2022-04-29 12:46:00|3317.48|3317.48|3318.15|3318.15|3318.15|3318.15|3317.48|3317.48|0
1651236390000|2022-04-29 12:46:30|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|3317.81|0
1651236400000|2022-04-29 12:46:40|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|3317.7|0
1651236410000|2022-04-29 12:46:50|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|0
1651236420000|2022-04-29 12:47:00|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|3317.86|0
1651236440000|2022-04-29 12:47:20|3318.33|3318.33|3318.28|3318.28|3318.33|3318.33|3318.28|3318.28|0
1651236450000|2022-04-29 12:47:30|3318.39|3318.39|3318.39|3318.39|3318.39|3318.39|3318.39|3318.39|0
1651236460000|2022-04-29 12:47:40|3318.35|3318.35|3318.68|3318.68|3318.95|3318.95|3318.35|3318.35|0
1651236470000|2022-04-29 12:47:50|3318.58|3318.58|3318.58|3318.58|3318.58|3318.58|3318.58|3318.58|0
1651236480000|2022-04-29 12:48:00|3318.68|3318.68|3318.68|3318.68|3318.68|3318.68|3318.68|3318.68|0
1651236490000|2022-04-29 12:48:10|3318.76|3318.76|3319.11|3319.11|3319.11|3319.11|3318.76|3318.76|0
1651236500000|2022-04-29 12:48:20|3319.26|3319.26|3319.51|3319.51|3319.51|3319.51|3319.2|3319.2|0
1651236520000|2022-04-29 12:48:40|3319.55|3319.55|3319.59|3319.59|3319.59|3319.59|3319.55|3319.55|0
1651236540000|2022-04-29 12:49:00|3319.36|3319.36|3319.91|3319.91|3320.11|3320.11|3319.22|3319.22|0
1651236550000|2022-04-29 12:49:10|3320.06|3320.06|3319.96|3319.96|3320.16|3320.16|3319.96|3319.96|0
1651236560000|2022-04-29 12:49:20|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|3320.03|0
1651236580000|2022-04-29 12:49:40|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|3320.34|0
1651236590000|2022-04-29 12:49:50|3320.47|3320.47|3320.49|3320.49|3320.57|3320.57|3320.36|3320.36|0
1651236600000|2022-04-29 12:50:00|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|3320.56|0
1651236610000|2022-04-29 12:50:10|3320.48|3320.48|3320.48|3320.48|3320.48|3320.48|3320.48|3320.48|0
1651236620000|2022-04-29 12:50:20|3320.38|3320.38|3320.48|3320.48|3320.48|3320.48|3320.38|3320.38|0
1651236630000|2022-04-29 12:50:30|3320.59|3320.59|3320.38|3320.38|3320.59|3320.59|3320.38|3320.38|0
1651236650000|2022-04-29 12:50:50|3320.59|3320.59|3320.69|3320.69|3320.69|3320.69|3320.59|3320.59|0
1651236660000|2022-04-29 12:51:00|3320.8|3320.8|3320.91|3320.91|3320.91|3320.91|3320.8|3320.8|0
1651236680000|2022-04-29 12:51:20|3320.98|3320.98|3321.06|3321.06|3321.06|3321.06|3320.98|3320.98|0
1651236700000|2022-04-29 12:51:40|3320.86|3320.86|3321.1|3321.1|3321.1|3321.1|3320.86|3320.86|0
1651236710000|2022-04-29 12:51:50|3321.44|3321.44|3321.75|3321.75|3321.75|3321.75|3321.41|3321.41|0
1651236740000|2022-04-29 12:52:20|3321.86|3321.86|3321.86|3321.86|3321.86|3321.86|3321.86|3321.86|0
1651236780000|2022-04-29 12:53:00|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|0
1651236860000|2022-04-29 12:54:20|3321.65|3321.65|3321.98|3321.98|3321.98|3321.98|3321.65|3321.65|0
1651236870000|2022-04-29 12:54:30|3321.88|3321.88|3322.09|3322.09|3322.09|3322.09|3321.88|3321.88|0
1651236940000|2022-04-29 12:55:40|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|3321.76|0
1651236950000|2022-04-29 12:55:50|3321.65|3321.65|3321.58|3321.58|3321.65|3321.65|3321.58|3321.58|0
1651236960000|2022-04-29 12:56:00|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|3321.27|0
1651236990000|2022-04-29 12:56:30|3321.06|3321.06|3321.17|3321.17|3321.17|3321.17|3321.06|3321.06|0
1651237000000|2022-04-29 12:56:40|3321.37|3321.37|3321.55|3321.55|3321.55|3321.55|3321.37|3321.37|0
1651237050000|2022-04-29 12:57:30|3321.48|3321.48|3320.83|3320.83|3321.48|3321.48|3320.82|3320.82|0
1651237060000|2022-04-29 12:57:40|3320.99|3320.99|3320.99|3320.99|3320.99|3320.99|3320.99|3320.99|0
1651237070000|2022-04-29 12:57:50|3320.88|3320.88|3320.25|3320.25|3320.88|3320.88|3320.25|3320.25|0
1651237080000|2022-04-29 12:58:00|3320.04|3320.04|3320.23|3320.23|3320.23|3320.23|3320.04|3320.04|0
1651237100000|2022-04-29 12:58:20|3320.4|3320.4|3320.4|3320.4|3320.4|3320.4|3320.4|3320.4|0
1651237130000|2022-04-29 12:58:50|3320.5|3320.5|3320.59|3320.59|3320.59|3320.59|3320.5|3320.5|0
1651237140000|2022-04-29 12:59:00|3320.5|3320.5|3320.34|3320.34|3320.5|3320.5|3320.34|3320.34|0
1651237160000|2022-04-29 12:59:20|3320.03|3320.03|3320.13|3320.13|3320.13|3320.13|3320.03|3320.03|0
1651237180000|2022-04-29 12:59:40|3320.1|3320.1|3320.1|3320.1|3320.1|3320.1|3320.1|3320.1|0
1651237190000|2022-04-29 12:59:50|3319.76|3319.76|3319.6|3319.6|3319.76|3319.76|3319.6|3319.6|0
1651237200000|2022-04-29 13:00:00|3319.5|3319.5|3318.95|3318.95|3319.5|3319.5|3318.86|3318.86|0
1651237210000|2022-04-29 13:00:10|3319.05|3319.05|3319.23|3319.23|3319.23|3319.23|3318.94|3318.94|0
1651237220000|2022-04-29 13:00:20|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|3319.02|0
1651237230000|2022-04-29 13:00:30|3319.33|3319.33|3319.18|3319.18|3319.33|3319.33|3319.18|3319.18|0
1651237240000|2022-04-29 13:00:40|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|3319.36|0
1651237260000|2022-04-29 13:01:00|3319.47|3319.47|3319.34|3319.34|3319.47|3319.47|3319.34|3319.34|0
1651237290000|2022-04-29 13:01:30|3319.42|3319.42|3319.42|3319.42|3319.42|3319.42|3319.42|3319.42|0
1651237300000|2022-04-29 13:01:40|3319.09|3319.09|3319.16|3319.16|3319.16|3319.16|3319.09|3319.09|0
1651237310000|2022-04-29 13:01:50|3319.13|3319.13|3319.13|3319.13|3319.13|3319.13|3319.13|3319.13|0
1651237340000|2022-04-29 13:02:20|3319.29|3319.29|3319.63|3319.63|3319.63|3319.63|3319.29|3319.29|0
1651237350000|2022-04-29 13:02:30|3319.7|3319.7|3319.36|3319.36|3319.7|3319.7|3319.36|3319.36|0
1651237360000|2022-04-29 13:02:40|3319.44|3319.44|3319.56|3319.56|3319.56|3319.56|3319.44|3319.44|0
1651237370000|2022-04-29 13:02:50|3319.44|3319.44|3319.68|3319.68|3319.68|3319.68|3319.37|3319.37|0
1651237430000|2022-04-29 13:03:50|3319.34|3319.34|3319.34|3319.34|3319.34|3319.34|3319.34|3319.34|0
1651237440000|2022-04-29 13:04:00|3319.68|3319.68|3320.01|3320.01|3320.01|3320.01|3319.68|3319.68|0
1651237450000|2022-04-29 13:04:10|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|3319.98|0
1651237460000|2022-04-29 13:04:20|3319.96|3319.96|3319.96|3319.96|3319.96|3319.96|3319.96|3319.96|0
1651237480000|2022-04-29 13:04:40|3320.04|3320.04|3320.15|3320.15|3320.15|3320.15|3320.04|3320.04|0
1651237490000|2022-04-29 13:04:50|3320.07|3320.07|3319.95|3319.95|3320.11|3320.11|3319.9|3319.9|0
1651237500000|2022-04-29 13:05:00|3320.28|3320.28|3320.28|3320.28|3320.28|3320.28|3320.28|3320.28|0
1651237540000|2022-04-29 13:05:40|3320.36|3320.36|3320.52|3320.52|3320.52|3320.52|3320.36|3320.36|0
1651237550000|2022-04-29 13:05:50|3320.48|3320.48|3320.59|3320.59|3320.59|3320.59|3320.48|3320.48|0
1651237560000|2022-04-29 13:06:00|3320.67|3320.67|3320.8|3320.8|3320.99|3320.99|3320.67|3320.67|0
1651237580000|2022-04-29 13:06:20|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|3321.01|0
1651237620000|2022-04-29 13:07:00|3321.12|3321.12|3321.12|3321.12|3321.12|3321.12|3321.12|3321.12|0
1651237640000|2022-04-29 13:07:20|3321.2|3321.2|3321.2|3321.2|3321.2|3321.2|3321.2|3321.2|0
1651237650000|2022-04-29 13:07:30|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|3320.87|0
1651237670000|2022-04-29 13:07:50|3320.76|3320.76|3320.56|3320.56|3320.76|3320.76|3320.43|3320.43|0
1651237680000|2022-04-29 13:08:00|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|3320.33|0
1651237690000|2022-04-29 13:08:10|3320.43|3320.43|3320.62|3320.62|3320.62|3320.62|3320.43|3320.43|0
1651237700000|2022-04-29 13:08:20|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|3320.66|0
1651237710000|2022-04-29 13:08:30|3320.58|3320.58|3320.58|3320.58|3320.58|3320.58|3320.58|3320.58|0
1651237720000|2022-04-29 13:08:40|3320.27|3320.27|3320.47|3320.47|3320.47|3320.47|3320.27|3320.27|0
1651237730000|2022-04-29 13:08:50|3320.65|3320.65|3320.65|3320.65|3320.65|3320.65|3320.65|3320.65|0
1651237740000|2022-04-29 13:09:00|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|3320.61|0
1651237750000|2022-04-29 13:09:10|3320.54|3320.54|3320.33|3320.33|3320.56|3320.56|3320.33|3320.33|0
1651237760000|2022-04-29 13:09:20|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|3320.23|0
1651237770000|2022-04-29 13:09:30|3320.28|3320.28|3319.94|3319.94|3320.28|3320.28|3319.94|3319.94|0
1651237780000|2022-04-29 13:09:40|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|3320.01|0
1651237810000|2022-04-29 13:10:10|3320.12|3320.12|3320.24|3320.24|3320.24|3320.24|3320.12|3320.12|0
1651237820000|2022-04-29 13:10:20|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|3319.74|0
1651237840000|2022-04-29 13:10:40|3319.67|3319.67|3319.67|3319.67|3319.67|3319.67|3319.67|3319.67|0
1651237850000|2022-04-29 13:10:50|3319.59|3319.59|3318.96|3318.96|3319.59|3319.59|3318.96|3318.96|0
1651237860000|2022-04-29 13:11:00|3318.65|3318.65|3318.55|3318.55|3318.65|3318.65|3318.55|3318.55|0
1651237870000|2022-04-29 13:11:10|3318.47|3318.47|3318.26|3318.26|3318.47|3318.47|3318.26|3318.26|0
1651237880000|2022-04-29 13:11:20|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|3318.08|0
1651237890000|2022-04-29 13:11:30|3317.93|3317.93|3318.1|3318.1|3318.1|3318.1|3317.93|3317.93|0
1651237910000|2022-04-29 13:11:50|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|3318.29|0
1651237960000|2022-04-29 13:12:40|3318.11|3318.11|3317.81|3317.81|3318.11|3318.11|3317.81|3317.81|0
1651237970000|2022-04-29 13:12:50|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|3317.65|0
1651237980000|2022-04-29 13:13:00|3317.6|3317.6|3317.5|3317.5|3317.6|3317.6|3317.5|3317.5|0
1651237990000|2022-04-29 13:13:10|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|3317.42|0
1651238000000|2022-04-29 13:13:20|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|3317.52|0
1651238030000|2022-04-29 13:13:50|3317.48|3317.48|3317.48|3317.48|3317.48|3317.48|3317.48|3317.48|0
1651238060000|2022-04-29 13:14:20|3317.15|3317.15|3316.83|3316.83|3317.15|3317.15|3316.83|3316.83|0
1651238080000|2022-04-29 13:14:40|3316.76|3316.76|3316.68|3316.68|3316.76|3316.76|3316.68|3316.68|0
1651238090000|2022-04-29 13:14:50|3316.6|3316.6|3316.57|3316.57|3316.6|3316.6|3316.57|3316.57|0
1651238100000|2022-04-29 13:15:00|3316.48|3316.48|3316.48|3316.48|3316.48|3316.48|3316.48|3316.48|0
1651238130000|2022-04-29 13:15:30|3316.27|3316.27|3316.19|3316.19|3316.27|3316.27|3315.96|3315.96|0
1651238160000|2022-04-29 13:16:00|3316.27|3316.27|3316.37|3316.37|3316.37|3316.37|3316.27|3316.27|0
1651238170000|2022-04-29 13:16:10|3316.19|3316.19|3316.19|3316.19|3316.19|3316.19|3316.19|3316.19|0
1651238210000|2022-04-29 13:16:50|3316.16|3316.16|3316.19|3316.19|3316.19|3316.19|3316.16|3316.16|0
1651238220000|2022-04-29 13:17:00|3315.36|3315.36|3315.36|3315.36|3315.36|3315.36|3315.36|3315.36|0
1651238240000|2022-04-29 13:17:20|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|3315.47|0
1651238290000|2022-04-29 13:18:10|3315.05|3315.05|3315.55|3315.55|3315.55|3315.55|3315.05|3315.05|0
1651238310000|2022-04-29 13:18:30|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|0
1651238350000|2022-04-29 13:19:10|3315.17|3315.17|3315.5|3315.5|3315.5|3315.5|3315.17|3315.17|0
1651238360000|2022-04-29 13:19:20|3315.73|3315.73|3315.73|3315.73|3315.73|3315.73|3315.73|3315.73|0
1651238380000|2022-04-29 13:19:40|3315.39|3315.39|3315.47|3315.47|3315.47|3315.47|3315.39|3315.39|0
1651238390000|2022-04-29 13:19:50|3315.15|3315.15|3314.8|3314.8|3315.15|3315.15|3314.8|3314.8|0
1651238400000|2022-04-29 13:20:00|3314.64|3314.64|3314.8|3314.8|3314.8|3314.8|3314.64|3314.64|0
1651238430000|2022-04-29 13:20:30|3314.7|3314.7|3314.7|3314.7|3314.7|3314.7|3314.7|3314.7|0
1651238450000|2022-04-29 13:20:50|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|3314.8|0
1651238460000|2022-04-29 13:21:00|3314.9|3314.9|3314.9|3314.9|3314.9|3314.9|3314.9|3314.9|0
1651238470000|2022-04-29 13:21:10|3314.98|3314.98|3314.98|3314.98|3314.98|3314.98|3314.88|3314.88|0
1651238490000|2022-04-29 13:21:30|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|3315.18|0
1651238500000|2022-04-29 13:21:40|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|3315.26|0
1651238520000|2022-04-29 13:22:00|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|3315.42|0
1651238530000|2022-04-29 13:22:10|3315.65|3315.65|3315.98|3315.98|3315.98|3315.98|3315.65|3315.65|0
1651238550000|2022-04-29 13:22:30|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|3315.88|0
1651238560000|2022-04-29 13:22:40|3315.85|3315.85|3316.05|3316.05|3316.05|3316.05|3315.85|3315.85|0
1651238580000|2022-04-29 13:23:00|3315.98|3315.98|3315.98|3315.98|3315.98|3315.98|3315.98|3315.98|0
1651238590000|2022-04-29 13:23:10|3315.91|3315.91|3315.76|3315.76|3315.91|3315.91|3315.76|3315.76|0
1651238620000|2022-04-29 13:23:40|3315.68|3315.68|3315.83|3315.83|3315.83|3315.83|3315.64|3315.64|0
1651238650000|2022-04-29 13:24:10|3316.17|3316.17|3316.27|3316.27|3316.27|3316.27|3316.17|3316.17|0
1651238660000|2022-04-29 13:24:20|3316.43|3316.43|3316.55|3316.55|3316.55|3316.55|3316.43|3316.43|0
1651238670000|2022-04-29 13:24:30|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|3316.64|0
1651238680000|2022-04-29 13:24:40|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|3316.55|0
1651238700000|2022-04-29 13:25:00|3316.43|3316.43|3316.33|3316.33|3316.43|3316.43|3316.33|3316.33|0
1651238710000|2022-04-29 13:25:10|3316.14|3316.14|3316.07|3316.07|3316.14|3316.14|3316.07|3316.07|0
1651238750000|2022-04-29 13:25:50|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|3316.25|0
1651238760000|2022-04-29 13:26:00|3316.41|3316.41|3316.24|3316.24|3316.41|3316.41|3316.24|3316.24|0
1651238770000|2022-04-29 13:26:10|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|3316.06|0
1651238780000|2022-04-29 13:26:20|3315.88|3315.88|3315.7|3315.7|3315.88|3315.88|3315.7|3315.7|0
1651238790000|2022-04-29 13:26:30|3315.62|3315.62|3315.58|3315.58|3315.62|3315.62|3315.58|3315.58|0
1651238800000|2022-04-29 13:26:40|3315.75|3315.75|3315.75|3315.75|3315.75|3315.75|3315.75|3315.75|0
1651238810000|2022-04-29 13:26:50|3316.03|3316.03|3316.03|3316.03|3316.03|3316.03|3316.03|3316.03|0
1651238820000|2022-04-29 13:27:00|3315.61|3315.61|3315.72|3315.72|3315.72|3315.72|3315.61|3315.61|0
1651238830000|2022-04-29 13:27:10|3315.89|3315.89|3316.02|3316.02|3316.02|3316.02|3315.89|3315.89|0
1651238840000|2022-04-29 13:27:20|3315.82|3315.82|3316.19|3316.19|3316.29|3316.29|3315.82|3315.82|0
1651238850000|2022-04-29 13:27:30|3315.83|3315.83|3315.72|3315.72|3315.83|3315.83|3315.72|3315.72|0
1651238860000|2022-04-29 13:27:40|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|3315.87|0
1651238870000|2022-04-29 13:27:50|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|0
1651238880000|2022-04-29 13:28:00|3315.8|3315.8|3315.43|3315.43|3315.8|3315.8|3315.43|3315.43|0
1651238890000|2022-04-29 13:28:10|3315.36|3315.36|3315.36|3315.36|3315.36|3315.36|3315.36|3315.36|0
1651238900000|2022-04-29 13:28:20|3315.29|3315.29|3315.39|3315.39|3315.51|3315.51|3315.29|3315.29|0
1651238920000|2022-04-29 13:28:40|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|0
1651238930000|2022-04-29 13:28:50|3315.28|3315.28|3315.28|3315.28|3315.28|3315.28|3315.28|3315.28|0
1651238940000|2022-04-29 13:29:00|3315.32|3315.32|3315.32|3315.32|3315.32|3315.32|3315.24|3315.24|0
1651238950000|2022-04-29 13:29:10|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|3315.35|0
1651238960000|2022-04-29 13:29:20|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|3315.43|0
1651238970000|2022-04-29 13:29:30|3315.39|3315.39|3315.18|3315.18|3315.39|3315.39|3315.18|3315.18|0
1651238980000|2022-04-29 13:29:40|3315.29|3315.29|3315.29|3315.29|3315.29|3315.29|3315.29|3315.29|0
1651238990000|2022-04-29 13:29:50|3315.95|3315.95|3315.62|3315.62|3315.95|3315.95|3315.62|3315.62|0
1651239000000|2022-04-29 13:30:00|3315.72|3315.72|3315.75|3315.75|3316.05|3316.05|3315.67|3315.67|0
1651239010000|2022-04-29 13:30:10|3315.79|3315.79|3315.93|3315.93|3316.09|3316.09|3315.75|3315.75|0
1651239020000|2022-04-29 13:30:20|3316.01|3316.01|3315.67|3315.67|3316.01|3316.01|3315.67|3315.67|0
1651239030000|2022-04-29 13:30:30|3315.53|3315.53|3315.86|3315.86|3315.86|3315.86|3315.53|3315.53|0
1651239040000|2022-04-29 13:30:40|3316.2|3316.2|3316.01|3316.01|3316.35|3316.35|3316.01|3316.01|0
1651239050000|2022-04-29 13:30:50|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|3315.91|0
1651239070000|2022-04-29 13:31:10|3315.24|3315.24|3314.55|3314.55|3315.24|3315.24|3314.55|3314.55|0
1651239090000|2022-04-29 13:31:30|3314.48|3314.48|3314.33|3314.33|3314.48|3314.48|3314.33|3314.33|0
1651239110000|2022-04-29 13:31:50|3314.22|3314.22|3314.63|3314.63|3314.63|3314.63|3314.22|3314.22|0
1651239120000|2022-04-29 13:32:00|3314.81|3314.81|3315.49|3315.49|3315.49|3315.49|3314.81|3314.81|0
1651239140000|2022-04-29 13:32:20|3315.56|3315.56|3315.56|3315.56|3315.56|3315.56|3315.56|3315.56|0
1651239160000|2022-04-29 13:32:40|3315.49|3315.49|3315.46|3315.46|3315.49|3315.49|3315.46|3315.46|0
1651239180000|2022-04-29 13:33:00|3315.79|3315.79|3316.24|3316.24|3316.24|3316.24|3315.79|3315.79|0
1651239190000|2022-04-29 13:33:10|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|0
1651239200000|2022-04-29 13:33:20|3316.01|3316.01|3316.72|3316.72|3316.72|3316.72|3316.01|3316.01|0
1651239210000|2022-04-29 13:33:30|3316.8|3316.8|3316.64|3316.64|3316.8|3316.8|3316.64|3316.64|0
1651239220000|2022-04-29 13:33:40|3316.56|3316.56|3316.22|3316.22|3316.56|3316.56|3316.22|3316.22|0
1651239230000|2022-04-29 13:33:50|3316.14|3316.14|3316.14|3316.14|3316.14|3316.14|3316.14|3316.14|0
1651239250000|2022-04-29 13:34:10|3315.94|3315.94|3314.94|3314.94|3315.94|3315.94|3314.86|3314.86|0
1651239260000|2022-04-29 13:34:20|3315.15|3315.15|3315.42|3315.42|3315.6|3315.6|3315.15|3315.15|0
1651239270000|2022-04-29 13:34:30|3315.47|3315.47|3315.64|3315.64|3315.72|3315.72|3315.47|3315.47|0
1651239280000|2022-04-29 13:34:40|3315.59|3315.59|3315.7|3315.7|3315.7|3315.7|3315.59|3315.59|0
1651239300000|2022-04-29 13:35:00|3315.58|3315.58|3315.73|3315.73|3315.73|3315.73|3315.58|3315.58|0
1651239320000|2022-04-29 13:35:20|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|3315.84|0
1651239330000|2022-04-29 13:35:30|3316.02|3316.02|3316.39|3316.39|3316.39|3316.39|3316.02|3316.02|0
1651239340000|2022-04-29 13:35:40|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|3316.18|0
1651239360000|2022-04-29 13:36:00|3316.29|3316.29|3317.1|3317.1|3317.1|3317.1|3316.29|3316.29|0
1651239370000|2022-04-29 13:36:10|3317.02|3317.02|3316.94|3316.94|3317.02|3317.02|3316.94|3316.94|0
1651239380000|2022-04-29 13:36:20|3317.15|3317.15|3316.94|3316.94|3317.15|3317.15|3316.94|3316.94|0
1651239390000|2022-04-29 13:36:30|3316.87|3316.87|3316.79|3316.79|3316.87|3316.87|3316.79|3316.79|0
1651239400000|2022-04-29 13:36:40|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|3316.59|0
1651239430000|2022-04-29 13:37:10|3316.77|3316.77|3316.53|3316.53|3316.77|3316.77|3316.53|3316.53|0
1651239440000|2022-04-29 13:37:20|3316.19|3316.19|3316.19|3316.19|3316.19|3316.19|3316.19|3316.19|0
1651239450000|2022-04-29 13:37:30|3316.27|3316.27|3316.38|3316.38|3316.38|3316.38|3316.27|3316.27|0
1651239460000|2022-04-29 13:37:40|3316.34|3316.34|3316.05|3316.05|3316.34|3316.34|3316.05|3316.05|0
1651239470000|2022-04-29 13:37:50|3315.96|3315.96|3315.92|3315.92|3316.08|3316.08|3315.92|3315.92|0
1651239480000|2022-04-29 13:38:00|3316.08|3316.08|3315.68|3315.68|3316.08|3316.08|3315.68|3315.68|0
1651239490000|2022-04-29 13:38:10|3315.49|3315.49|3315.2|3315.2|3315.52|3315.52|3315.2|3315.2|0
1651239500000|2022-04-29 13:38:20|3314.94|3314.94|3314.69|3314.69|3314.94|3314.94|3314.69|3314.69|0
1651239510000|2022-04-29 13:38:30|3314.62|3314.62|3314.28|3314.28|3314.62|3314.62|3314.28|3314.28|0
1651239530000|2022-04-29 13:38:50|3313.95|3313.95|3313.95|3313.95|3313.95|3313.95|3313.95|3313.95|0
1651239540000|2022-04-29 13:39:00|3314.02|3314.02|3314.35|3314.35|3314.35|3314.35|3314.02|3314.02|0
1651239550000|2022-04-29 13:39:10|3314.25|3314.25|3314.42|3314.42|3314.42|3314.42|3314.25|3314.25|0
1651239570000|2022-04-29 13:39:30|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|3314.32|0
1651239580000|2022-04-29 13:39:40|3314.13|3314.13|3314.09|3314.09|3314.13|3314.13|3314.09|3314.09|0
1651239590000|2022-04-29 13:39:50|3313.89|3313.89|3313.57|3313.57|3313.89|3313.89|3313.57|3313.57|0
1651239600000|2022-04-29 13:40:00|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|0
1651239610000|2022-04-29 13:40:10|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|3313.41|0
1651239630000|2022-04-29 13:40:30|3313.37|3313.37|3313.44|3313.44|3313.44|3313.44|3313.37|3313.37|0
1651239640000|2022-04-29 13:40:40|3313.37|3313.37|3313.41|3313.41|3313.41|3313.41|3313.3|3313.3|0
1651239660000|2022-04-29 13:41:00|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|3313.34|0
1651239670000|2022-04-29 13:41:10|3313.27|3313.27|3313.27|3313.27|3313.27|3313.27|3313.27|3313.27|0
1651239680000|2022-04-29 13:41:20|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|3313.19|0
1651239690000|2022-04-29 13:41:30|3313.31|3313.31|3313.31|3313.31|3313.31|3313.31|3313.31|3313.31|0
1651239700000|2022-04-29 13:41:40|3313.27|3313.27|3312.67|3312.67|3313.27|3313.27|3312.67|3312.67|0
1651239750000|2022-04-29 13:42:30|3312.43|3312.43|3312.43|3312.43|3312.5|3312.5|3312.43|3312.43|0
1651239820000|2022-04-29 13:43:40|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|3312.38|0
1651239830000|2022-04-29 13:43:50|3312.46|3312.46|3312.04|3312.04|3312.46|3312.46|3312.04|3312.04|0
1651239850000|2022-04-29 13:44:10|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|3311.83|0
1651239860000|2022-04-29 13:44:20|3312.04|3312.04|3311.96|3311.96|3312.04|3312.04|3311.96|3311.96|0
1651239900000|2022-04-29 13:45:00|3311.91|3311.91|3311.91|3311.91|3311.91|3311.91|3311.91|3311.91|0
1651239920000|2022-04-29 13:45:20|3311.98|3311.98|3312.64|3312.64|3312.64|3312.64|3311.98|3311.98|0
1651239950000|2022-04-29 13:45:50|3312.85|3312.85|3312.89|3312.89|3312.92|3312.92|3312.71|3312.71|0
1651239960000|2022-04-29 13:46:00|3313.23|3313.23|3313.61|3313.61|3313.72|3313.72|3313.23|3313.23|0
1651239970000|2022-04-29 13:46:10|3313.64|3313.64|3313.68|3313.68|3313.68|3313.68|3313.64|3313.64|0
1651239980000|2022-04-29 13:46:20|3313.84|3313.84|3314.68|3314.68|3314.79|3314.79|3313.84|3313.84|0
1651239990000|2022-04-29 13:46:30|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|3314.56|0
1651240000000|2022-04-29 13:46:40|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|3314.66|0
1651240010000|2022-04-29 13:46:50|3314.87|3314.87|3315.13|3315.13|3315.28|3315.28|3314.87|3314.87|0
1651240020000|2022-04-29 13:47:00|3315.3|3315.3|3316.51|3316.51|3316.55|3316.55|3315.3|3315.3|0
1651240030000|2022-04-29 13:47:10|3316.59|3316.59|3316.83|3316.83|3316.86|3316.86|3316.59|3316.59|0
1651240040000|2022-04-29 13:47:20|3316.49|3316.49|3316.49|3316.49|3316.49|3316.49|3316.49|3316.49|0
1651240050000|2022-04-29 13:47:30|3316.67|3316.67|3316.51|3316.51|3316.85|3316.85|3316.51|3316.51|0
1651240070000|2022-04-29 13:47:50|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|3316.85|0
1651240080000|2022-04-29 13:48:00|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|3316.74|0
1651240110000|2022-04-29 13:48:30|3317.08|3317.08|3317.15|3317.15|3317.82|3317.82|3317.08|3317.08|0
1651240120000|2022-04-29 13:48:40|3317.02|3317.02|3316.94|3316.94|3317.02|3317.02|3316.94|3316.94|0
1651240130000|2022-04-29 13:48:50|3316.27|3316.27|3316.12|3316.12|3316.27|3316.27|3316.12|3316.12|0
1651240150000|2022-04-29 13:49:10|3316.34|3316.34|3316.24|3316.24|3316.34|3316.34|3316.24|3316.24|0
1651240170000|2022-04-29 13:49:30|3316.49|3316.49|3316.46|3316.46|3316.57|3316.57|3316.46|3316.46|0
1651240180000|2022-04-29 13:49:40|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|3316.13|0
1651240190000|2022-04-29 13:49:50|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|3315.79|0
1651240200000|2022-04-29 13:50:00|3315.69|3315.69|3316.1|3316.1|3316.1|3316.1|3315.62|3315.62|0
1651240210000|2022-04-29 13:50:10|3316.44|3316.44|3316.73|3316.73|3316.73|3316.73|3316.28|3316.28|0
1651240220000|2022-04-29 13:50:20|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|3316.4|0
1651240230000|2022-04-29 13:50:30|3316.32|3316.32|3316.53|3316.53|3316.53|3316.53|3316.32|3316.32|0
1651240240000|2022-04-29 13:50:40|3316.79|3316.79|3316.58|3316.58|3316.79|3316.79|3316.58|3316.58|0
1651240250000|2022-04-29 13:50:50|3317.25|3317.25|3317.54|3317.54|3317.54|3317.54|3317.25|3317.25|0
1651240260000|2022-04-29 13:51:00|3317.72|3317.72|3318.02|3318.02|3318.02|3318.02|3317.72|3317.72|0
1651240270000|2022-04-29 13:51:10|3318.35|3318.35|3318.35|3318.35|3318.35|3318.35|3318.35|3318.35|0
1651240280000|2022-04-29 13:51:20|3318.9|3318.9|3318.83|3318.83|3319.34|3319.34|3318.83|3318.83|0
1651240290000|2022-04-29 13:51:30|3319.16|3319.16|3318.92|3318.92|3319.16|3319.16|3318.83|3318.83|0
1651240300000|2022-04-29 13:51:40|3318.51|3318.51|3318.17|3318.17|3318.51|3318.51|3318.17|3318.17|0
1651240330000|2022-04-29 13:52:10|3317.99|3317.99|3318.26|3318.26|3318.26|3318.26|3317.99|3317.99|0
1651240340000|2022-04-29 13:52:20|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|3318.21|0
1651240380000|2022-04-29 13:53:00|3318.88|3318.88|3319.11|3319.11|3319.11|3319.11|3318.88|3318.88|0
1651240390000|2022-04-29 13:53:10|3319.22|3319.22|3318.63|3318.63|3319.3|3319.3|3318.63|3318.63|0
1651240400000|2022-04-29 13:53:20|3318.71|3318.71|3318.71|3318.71|3318.71|3318.71|3318.71|3318.71|0
1651240410000|2022-04-29 13:53:30|3318.67|3318.67|3318.57|3318.57|3318.67|3318.67|3318.57|3318.57|0
1651240420000|2022-04-29 13:53:40|3318.24|3318.24|3317.84|3317.84|3318.24|3318.24|3317.84|3317.84|0
1651240430000|2022-04-29 13:53:50|3317.76|3317.76|3317.72|3317.72|3317.76|3317.76|3317.72|3317.72|0
1651240440000|2022-04-29 13:54:00|3317.96|3317.96|3318.03|3318.03|3318.03|3318.03|3317.96|3317.96|0
1651240450000|2022-04-29 13:54:10|3317.82|3317.82|3317.82|3317.82|3317.82|3317.82|3317.82|3317.82|0
1651240460000|2022-04-29 13:54:20|3317.74|3317.74|3317.88|3317.88|3317.88|3317.88|3317.74|3317.74|0
1651240470000|2022-04-29 13:54:30|3317.55|3317.55|3316.19|3316.19|3317.55|3317.55|3316.19|3316.19|0
1651240480000|2022-04-29 13:54:40|3316.52|3316.52|3316.4|3316.4|3316.52|3316.52|3316.4|3316.4|0
1651240490000|2022-04-29 13:54:50|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|3316.33|0
1651240500000|2022-04-29 13:55:00|3316.13|3316.13|3314.81|3314.81|3316.13|3316.13|3314.81|3314.81|0
1651240510000|2022-04-29 13:55:10|3314.65|3314.65|3314.65|3314.65|3314.98|3314.98|3314.65|3314.65|0
1651240520000|2022-04-29 13:55:20|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|3314.62|0
1651240530000|2022-04-29 13:55:30|3314.5|3314.5|3314.5|3314.5|3314.5|3314.5|3314.5|3314.5|0
1651240550000|2022-04-29 13:55:50|3314.58|3314.58|3313.39|3313.39|3314.58|3314.58|3313.32|3313.32|0
1651240560000|2022-04-29 13:56:00|3313.31|3313.31|3313.15|3313.15|3313.64|3313.64|3313.05|3313.05|0
1651240570000|2022-04-29 13:56:10|3313.25|3313.25|3313.6|3313.6|3313.6|3313.6|3313.09|3313.09|0
1651240580000|2022-04-29 13:56:20|3313.27|3313.27|3312.95|3312.95|3313.27|3313.27|3312.95|3312.95|0
1651240590000|2022-04-29 13:56:30|3312.88|3312.88|3312.39|3312.39|3312.88|3312.88|3312.39|3312.39|0
1651240600000|2022-04-29 13:56:40|3312.47|3312.47|3312.39|3312.39|3312.47|3312.47|3312.39|3312.39|0
1651240610000|2022-04-29 13:56:50|3312.05|3312.05|3312.39|3312.39|3312.39|3312.39|3312.05|3312.05|0
1651240620000|2022-04-29 13:57:00|3312.23|3312.23|3311.93|3311.93|3312.34|3312.34|3311.93|3311.93|0
1651240630000|2022-04-29 13:57:10|3311.89|3311.89|3311.79|3311.79|3311.97|3311.97|3311.79|3311.79|0
1651240640000|2022-04-29 13:57:20|3311.97|3311.97|3311.97|3311.97|3311.97|3311.97|3311.97|3311.97|0
1651240660000|2022-04-29 13:57:40|3311.71|3311.71|3311.83|3311.83|3311.83|3311.83|3311.63|3311.63|0
1651240670000|2022-04-29 13:57:50|3311.99|3311.99|3311.99|3311.99|3311.99|3311.99|3311.99|3311.99|0
1651240680000|2022-04-29 13:58:00|3312.42|3312.42|3312.78|3312.78|3312.78|3312.78|3312.42|3312.42|0
1651240690000|2022-04-29 13:58:10|3312.68|3312.68|3312.68|3312.68|3312.68|3312.68|3312.68|3312.68|0
1651240700000|2022-04-29 13:58:20|3312.7|3312.7|3311.52|3311.52|3312.73|3312.73|3311.32|3311.32|0
1651240710000|2022-04-29 13:58:30|3311.32|3311.32|3311.98|3311.98|3311.98|3311.98|3311.32|3311.32|0
1651240730000|2022-04-29 13:58:50|3311.91|3311.91|3312.06|3312.06|3312.06|3312.06|3311.91|3311.91|0
1651240750000|2022-04-29 13:59:10|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|3312.37|0
1651240760000|2022-04-29 13:59:20|3312.48|3312.48|3312.72|3312.72|3312.72|3312.72|3312.48|3312.48|0
1651240780000|2022-04-29 13:59:40|3312.79|3312.79|3312.68|3312.68|3312.79|3312.79|3312.68|3312.68|0
1651240800000|2022-04-29 14:00:00|3312.61|3312.61|3312.38|3312.38|3312.61|3312.61|3312.38|3312.38|0
1651240810000|2022-04-29 14:00:10|3312.48|3312.48|3312.26|3312.26|3312.48|3312.48|3312.26|3312.26|0
1651240820000|2022-04-29 14:00:20|3312.47|3312.47|3311.55|3311.55|3312.67|3312.67|3311.55|3311.55|0
1651240830000|2022-04-29 14:00:30|3311.51|3311.51|3311.1|3311.1|3311.51|3311.51|3311.1|3311.1|0
1651240850000|2022-04-29 14:00:50|3311.43|3311.43|3311.66|3311.66|3311.88|3311.88|3311.43|3311.43|0
1651240860000|2022-04-29 14:01:00|3311.5|3311.5|3311.5|3311.5|3311.5|3311.5|3311.5|3311.5|0
1651240880000|2022-04-29 14:01:20|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|3311.62|0
1651240890000|2022-04-29 14:01:30|3311.55|3311.55|3311.06|3311.06|3311.55|3311.55|3310.98|3310.98|0
1651240900000|2022-04-29 14:01:40|3310.99|3310.99|3310.98|3310.98|3311.19|3311.19|3310.89|3310.89|0
1651240910000|2022-04-29 14:01:50|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|3310.31|0
1651240920000|2022-04-29 14:02:00|3310.39|3310.39|3310.86|3310.86|3310.86|3310.86|3310.39|3310.39|0
1651240930000|2022-04-29 14:02:10|3310.9|3310.9|3310.9|3310.9|3310.9|3310.9|3310.9|3310.9|0
1651240940000|2022-04-29 14:02:20|3311|3311|3311.03|3311.03|3311.37|3311.37|3310.89|3310.89|0
1651240950000|2022-04-29 14:02:30|3310.96|3310.96|3311.03|3311.03|3311.03|3311.03|3310.96|3310.96|0
1651240960000|2022-04-29 14:02:40|3311.42|3311.42|3311.34|3311.34|3311.42|3311.42|3311.34|3311.34|0
1651240970000|2022-04-29 14:02:50|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|3311.01|0
1651240980000|2022-04-29 14:03:00|3310.93|3310.93|3311.14|3311.14|3311.14|3311.14|3310.93|3310.93|0
1651240990000|2022-04-29 14:03:10|3311.3|3311.3|3312.63|3312.63|3312.63|3312.63|3311.3|3311.3|0
1651241000000|2022-04-29 14:03:20|3312.71|3312.71|3312.71|3312.71|3312.71|3312.71|3312.71|3312.71|0
1651241010000|2022-04-29 14:03:30|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|3312.57|0
1651241020000|2022-04-29 14:03:40|3312.81|3312.81|3312.81|3312.81|3312.81|3312.81|3312.81|3312.81|0
1651241030000|2022-04-29 14:03:50|3312.92|3312.92|3312.99|3312.99|3312.99|3312.99|3312.92|3312.92|0
1651241040000|2022-04-29 14:04:00|3313.32|3313.32|3313.37|3313.37|3313.37|3313.37|3313.32|3313.32|0
1651241070000|2022-04-29 14:04:30|3313.97|3313.97|3314.08|3314.08|3314.42|3314.42|3313.97|3313.97|0
1651241100000|2022-04-29 14:05:00|3314|3314|3314.09|3314.09|3314.09|3314.09|3314|3314|0
1651241110000|2022-04-29 14:05:10|3313.86|3313.86|3313.78|3313.78|3313.86|3313.86|3313.78|3313.78|0
1651241130000|2022-04-29 14:05:30|3313.94|3313.94|3314.2|3314.2|3314.2|3314.2|3313.94|3313.94|0
1651241140000|2022-04-29 14:05:40|3313.87|3313.87|3313.87|3313.87|3313.87|3313.87|3313.87|3313.87|0
1651241160000|2022-04-29 14:06:00|3313.94|3313.94|3313.94|3313.94|3313.94|3313.94|3313.94|3313.94|0
1651241180000|2022-04-29 14:06:20|3313.76|3313.76|3313.8|3313.8|3313.8|3313.8|3313.76|3313.76|0
1651241190000|2022-04-29 14:06:30|3314.03|3314.03|3314.11|3314.11|3314.19|3314.19|3314.03|3314.03|0
1651241200000|2022-04-29 14:06:40|3314.44|3314.44|3314.3|3314.3|3314.44|3314.44|3314.3|3314.3|0
1651241210000|2022-04-29 14:06:50|3314.19|3314.19|3313.86|3313.86|3314.19|3314.19|3313.86|3313.86|0
1651241220000|2022-04-29 14:07:00|3313.65|3313.65|3313.65|3313.65|3313.65|3313.65|3313.65|3313.65|0
1651241250000|2022-04-29 14:07:30|3313.78|3313.78|3313.91|3313.91|3314.04|3314.04|3313.78|3313.78|0
1651241260000|2022-04-29 14:07:40|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|3314.17|0
1651241270000|2022-04-29 14:07:50|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|3314.09|0
1651241280000|2022-04-29 14:08:00|3314.14|3314.14|3314.14|3314.14|3314.14|3314.14|3314.14|3314.14|0
1651241290000|2022-04-29 14:08:10|3313.98|3313.98|3313.2|3313.2|3313.98|3313.98|3312.99|3312.99|0
1651241300000|2022-04-29 14:08:20|3313.13|3313.13|3312.42|3312.42|3313.13|3313.13|3312.42|3312.42|0
1651241310000|2022-04-29 14:08:30|3312.33|3312.33|3312.24|3312.24|3312.33|3312.33|3312.16|3312.16|0
1651241320000|2022-04-29 14:08:40|3312.29|3312.29|3311.95|3311.95|3312.29|3312.29|3311.95|3311.95|0
1651241330000|2022-04-29 14:08:50|3311.84|3311.84|3311.95|3311.95|3311.95|3311.95|3311.84|3311.84|0
1651241350000|2022-04-29 14:09:10|3312.03|3312.03|3311.95|3311.95|3312.03|3312.03|3311.95|3311.95|0
1651241360000|2022-04-29 14:09:20|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|3311.87|0
1651241370000|2022-04-29 14:09:30|3311.95|3311.95|3311.75|3311.75|3311.95|3311.95|3311.75|3311.75|0
1651241380000|2022-04-29 14:09:40|3311.95|3311.95|3311.85|3311.85|3311.95|3311.95|3311.85|3311.85|0
1651241390000|2022-04-29 14:09:50|3311.92|3311.92|3311.74|3311.74|3311.92|3311.92|3311.74|3311.74|0
1651241400000|2022-04-29 14:10:00|3311.53|3311.53|3311.53|3311.53|3311.53|3311.53|3311.53|3311.53|0
1651241410000|2022-04-29 14:10:10|3311.61|3311.61|3311.61|3311.61|3311.61|3311.61|3311.61|3311.61|0
1651241420000|2022-04-29 14:10:20|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|3311.94|0
1651241430000|2022-04-29 14:10:30|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|3312.05|0
1651241450000|2022-04-29 14:10:50|3311.71|3311.71|3311.51|3311.51|3311.71|3311.71|3311.51|3311.51|0
1651241460000|2022-04-29 14:11:00|3311.4|3311.4|3311.4|3311.4|3311.4|3311.4|3311.4|3311.4|0
1651241470000|2022-04-29 14:11:10|3311.2|3311.2|3310.75|3310.75|3311.2|3311.2|3310.75|3310.75|0
1651241490000|2022-04-29 14:11:30|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|3310.68|0
1651241500000|2022-04-29 14:11:40|3310.47|3310.47|3310.65|3310.65|3310.65|3310.65|3310.47|3310.47|0
1651241510000|2022-04-29 14:11:50|3310.54|3310.54|3310.62|3310.62|3310.62|3310.62|3310.54|3310.54|0
1651241520000|2022-04-29 14:12:00|3310.7|3310.7|3310.7|3310.7|3310.7|3310.7|3310.7|3310.7|0
1651241530000|2022-04-29 14:12:10|3311.03|3311.03|3311.66|3311.66|3311.69|3311.69|3311.03|3311.03|0
1651241540000|2022-04-29 14:12:20|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|3311.59|0
1651241550000|2022-04-29 14:12:30|3311.63|3311.63|3311.63|3311.63|3311.63|3311.63|3311.63|3311.63|0
1651241570000|2022-04-29 14:12:50|3311.86|3311.86|3311.62|3311.62|3311.86|3311.86|3311.62|3311.62|0
1651241580000|2022-04-29 14:13:00|3311.7|3311.7|3311.7|3311.7|3311.7|3311.7|3311.7|3311.7|0
1651241590000|2022-04-29 14:13:10|3311.36|3311.36|3311.32|3311.32|3311.36|3311.36|3311.32|3311.32|0
1651241610000|2022-04-29 14:13:30|3311.27|3311.27|3311.53|3311.53|3311.53|3311.53|3311.2|3311.2|0
1651241620000|2022-04-29 14:13:40|3311.43|3311.43|3310.5|3310.5|3311.43|3311.43|3310.5|3310.5|0
1651241630000|2022-04-29 14:13:50|3310.42|3310.42|3310.34|3310.34|3310.42|3310.42|3310.34|3310.34|0
1651241640000|2022-04-29 14:14:00|3310.42|3310.42|3310.79|3310.79|3310.79|3310.79|3310.42|3310.42|0
1651241650000|2022-04-29 14:14:10|3310.63|3310.63|3310.28|3310.28|3310.63|3310.63|3310.28|3310.28|0
1651241660000|2022-04-29 14:14:20|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|3310.2|0
1651241680000|2022-04-29 14:14:40|3310.04|3310.04|3309.7|3309.7|3310.04|3310.04|3309.7|3309.7|0
1651241690000|2022-04-29 14:14:50|3309.63|3309.63|3309.71|3309.71|3309.71|3309.71|3309.63|3309.63|0
1651241700000|2022-04-29 14:15:00|3309.5|3309.5|3310.14|3310.14|3310.14|3310.14|3309.44|3309.44|0
1651241710000|2022-04-29 14:15:10|3310.04|3310.04|3309.66|3309.66|3310.15|3310.15|3309.66|3309.66|0
1651241720000|2022-04-29 14:15:20|3310|3310|3310|3310|3310|3310|3310|3310|0
1651241730000|2022-04-29 14:15:30|3309.66|3309.66|3309.66|3309.66|3309.66|3309.66|3309.66|3309.66|0
1651241740000|2022-04-29 14:15:40|3309.55|3309.55|3309.55|3309.55|3309.55|3309.55|3309.55|3309.55|0
1651241750000|2022-04-29 14:15:50|3309.63|3309.63|3307.94|3307.94|3309.63|3309.63|3307.94|3307.94|0
1651241760000|2022-04-29 14:16:00|3307.42|3307.42|3307.27|3307.27|3307.68|3307.68|3307.27|3307.27|0
1651241770000|2022-04-29 14:16:10|3307.23|3307.23|3307.34|3307.34|3307.34|3307.34|3307.18|3307.18|0
1651241780000|2022-04-29 14:16:20|3307.01|3307.01|3305.73|3305.73|3307.01|3307.01|3305.73|3305.73|0
1651241790000|2022-04-29 14:16:30|3305.65|3305.65|3305.76|3305.76|3305.76|3305.76|3304.85|3304.85|0
1651241800000|2022-04-29 14:16:40|3305.86|3305.86|3306.48|3306.48|3306.57|3306.57|3305.86|3305.86|0
1651241810000|2022-04-29 14:16:50|3306.64|3306.64|3306.64|3306.64|3306.64|3306.64|3306.64|3306.64|0
1651241820000|2022-04-29 14:17:00|3306.31|3306.31|3305.53|3305.53|3306.31|3306.31|3305.42|3305.42|0
1651241830000|2022-04-29 14:17:10|3305.42|3305.42|3305.41|3305.41|3305.58|3305.58|3305.37|3305.37|0
1651241840000|2022-04-29 14:17:20|3305.31|3305.31|3305.97|3305.97|3305.97|3305.97|3305.31|3305.31|0
1651241850000|2022-04-29 14:17:30|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|0
1651241860000|2022-04-29 14:17:40|3305.97|3305.97|3306.08|3306.08|3306.08|3306.08|3305.97|3305.97|0
1651241870000|2022-04-29 14:17:50|3306.2|3306.2|3306.2|3306.2|3306.2|3306.2|3306.2|3306.2|0
1651241880000|2022-04-29 14:18:00|3306.31|3306.31|3306.05|3306.05|3306.39|3306.39|3306.05|3306.05|0
1651241890000|2022-04-29 14:18:10|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|3306.39|0
1651241900000|2022-04-29 14:18:20|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|3306.05|0
1651241920000|2022-04-29 14:18:40|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|3305.97|0
1651241930000|2022-04-29 14:18:50|3306.16|3306.16|3306.16|3306.16|3306.16|3306.16|3306.16|3306.16|0
1651241940000|2022-04-29 14:19:00|3306.25|3306.25|3305.59|3305.59|3306.35|3306.35|3305.4|3305.4|0
1651241950000|2022-04-29 14:19:10|3305.79|3305.79|3306.72|3306.72|3306.72|3306.72|3305.79|3305.79|0
1651241960000|2022-04-29 14:19:20|3306.63|3306.63|3306.01|3306.01|3306.63|3306.63|3306.01|3306.01|0
1651241980000|2022-04-29 14:19:40|3305.94|3305.94|3305.48|3305.48|3305.94|3305.94|3305.48|3305.48|0
1651242000000|2022-04-29 14:20:00|3305.23|3305.23|3305.01|3305.01|3305.23|3305.23|3305.01|3305.01|0
1651242010000|2022-04-29 14:20:10|3305.22|3305.22|3305.4|3305.4|3305.6|3305.6|3305.22|3305.22|0
1651242020000|2022-04-29 14:20:20|3305.73|3305.73|3305.73|3305.73|3305.73|3305.73|3305.73|3305.73|0
1651242030000|2022-04-29 14:20:30|3305.81|3305.81|3305.7|3305.7|3305.81|3305.81|3305.7|3305.7|0
1651242040000|2022-04-29 14:20:40|3305.37|3305.37|3305.29|3305.29|3305.37|3305.37|3305.29|3305.29|0
1651242050000|2022-04-29 14:20:50|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|3304.96|0
1651242060000|2022-04-29 14:21:00|3304.82|3304.82|3303.94|3303.94|3304.82|3304.82|3303.94|3303.94|0
1651242070000|2022-04-29 14:21:10|3304.02|3304.02|3304.1|3304.1|3304.1|3304.1|3304.02|3304.02|0
1651242080000|2022-04-29 14:21:20|3304.26|3304.26|3304.34|3304.34|3304.34|3304.34|3304.26|3304.26|0
1651242090000|2022-04-29 14:21:30|3304.45|3304.45|3304.66|3304.66|3304.66|3304.66|3304.45|3304.45|0
1651242100000|2022-04-29 14:21:40|3304.32|3304.32|3304.32|3304.32|3304.32|3304.32|3304.32|3304.32|0
1651242110000|2022-04-29 14:21:50|3304.22|3304.22|3304.22|3304.22|3304.22|3304.22|3304.22|3304.22|0
1651242120000|2022-04-29 14:22:00|3304.26|3304.26|3304.26|3304.26|3304.26|3304.26|3304.26|3304.26|0
1651242130000|2022-04-29 14:22:10|3304.19|3304.19|3304.11|3304.11|3304.19|3304.19|3304.11|3304.11|0
1651242140000|2022-04-29 14:22:20|3304.07|3304.07|3303.88|3303.88|3304.07|3304.07|3303.88|3303.88|0
1651242150000|2022-04-29 14:22:30|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|3303.91|0
1651242160000|2022-04-29 14:22:40|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|3303.57|0
1651242170000|2022-04-29 14:22:50|3303.91|3303.91|3304.01|3304.01|3304.01|3304.01|3303.91|3303.91|0
1651242190000|2022-04-29 14:23:10|3303.68|3303.68|3303.62|3303.62|3303.68|3303.68|3303.62|3303.62|0
1651242210000|2022-04-29 14:23:30|3303.38|3303.38|3303.38|3303.38|3303.38|3303.38|3303.38|3303.38|0
1651242220000|2022-04-29 14:23:40|3303.17|3303.17|3303.23|3303.23|3303.23|3303.23|3303.17|3303.17|0
1651242230000|2022-04-29 14:23:50|3303.16|3303.16|3302.92|3302.92|3303.26|3303.26|3302.92|3302.92|0
1651242240000|2022-04-29 14:24:00|3302.83|3302.83|3302.63|3302.63|3302.87|3302.87|3302.63|3302.63|0
1651242250000|2022-04-29 14:24:10|3302.89|3302.89|3302.96|3302.96|3302.96|3302.96|3302.89|3302.89|0
1651242260000|2022-04-29 14:24:20|3302.63|3302.63|3302.32|3302.32|3302.63|3302.63|3302.32|3302.32|0
1651242270000|2022-04-29 14:24:30|3302.65|3302.65|3302.23|3302.23|3302.65|3302.65|3302.23|3302.23|0
1651242280000|2022-04-29 14:24:40|3302.32|3302.32|3302.21|3302.21|3302.32|3302.32|3302.11|3302.11|0
1651242290000|2022-04-29 14:24:50|3302.13|3302.13|3302.13|3302.13|3302.13|3302.13|3302.13|3302.13|0
1651242300000|2022-04-29 14:25:00|3302.01|3302.01|3302.01|3302.01|3302.13|3302.13|3302.01|3302.01|0
1651242310000|2022-04-29 14:25:10|3301.83|3301.83|3301.35|3301.35|3301.83|3301.83|3301.35|3301.35|0
1651242320000|2022-04-29 14:25:20|3300.68|3300.68|3300.43|3300.43|3300.76|3300.76|3300.43|3300.43|0
1651242330000|2022-04-29 14:25:30|3300.02|3300.02|3299.19|3299.19|3300.02|3300.02|3299.19|3299.19|0
1651242340000|2022-04-29 14:25:40|3299.08|3299.08|3299.09|3299.09|3299.09|3299.09|3298.75|3298.75|0
1651242350000|2022-04-29 14:25:50|3298.99|3298.99|3299.08|3299.08|3299.2|3299.2|3298.99|3298.99|0
1651242360000|2022-04-29 14:26:00|3299.24|3299.24|3298.95|3298.95|3299.24|3299.24|3298.95|3298.95|0
1651242370000|2022-04-29 14:26:10|3299.05|3299.05|3298.89|3298.89|3299.05|3299.05|3298.89|3298.89|0
1651242380000|2022-04-29 14:26:20|3298.81|3298.81|3298.81|3298.81|3298.81|3298.81|3298.81|3298.81|0
1651242390000|2022-04-29 14:26:30|3299.15|3299.15|3300.43|3300.43|3300.53|3300.53|3299.15|3299.15|0
1651242400000|2022-04-29 14:26:40|3300.51|3300.51|3300.5|3300.5|3300.51|3300.51|3300.43|3300.43|0
1651242420000|2022-04-29 14:27:00|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|3300.62|0
1651242430000|2022-04-29 14:27:10|3300.69|3300.69|3300.53|3300.53|3300.69|3300.69|3300.53|3300.53|0
1651242440000|2022-04-29 14:27:20|3300.28|3300.28|3300.04|3300.04|3300.28|3300.28|3300.04|3300.04|0
1651242450000|2022-04-29 14:27:30|3299.71|3299.71|3299.37|3299.37|3299.71|3299.71|3299.37|3299.37|0
1651242460000|2022-04-29 14:27:40|3299.45|3299.45|3299.06|3299.06|3299.45|3299.45|3299.06|3299.06|0
1651242470000|2022-04-29 14:27:50|3299.13|3299.13|3299.13|3299.13|3299.13|3299.13|3299.13|3299.13|0
1651242480000|2022-04-29 14:28:00|3299.02|3299.02|3298.75|3298.75|3299.02|3299.02|3298.68|3298.68|0
1651242490000|2022-04-29 14:28:10|3298.33|3298.33|3298.07|3298.07|3298.33|3298.33|3298.07|3298.07|0
1651242500000|2022-04-29 14:28:20|3298.11|3298.11|3297.94|3297.94|3298.15|3298.15|3297.94|3297.94|0
1651242510000|2022-04-29 14:28:30|3297.76|3297.76|3297.21|3297.21|3297.76|3297.76|3297.21|3297.21|0
1651242520000|2022-04-29 14:28:40|3297.14|3297.14|3296.92|3296.92|3297.25|3297.25|3296.92|3296.92|0
1651242530000|2022-04-29 14:28:50|3297.25|3297.25|3297.19|3297.19|3297.3|3297.3|3297.19|3297.19|0
1651242540000|2022-04-29 14:29:00|3296.85|3296.85|3297.36|3297.36|3297.36|3297.36|3296.85|3296.85|0
1651242550000|2022-04-29 14:29:10|3297.2|3297.2|3296.91|3296.91|3297.2|3297.2|3296.91|3296.91|0
1651242560000|2022-04-29 14:29:20|3296.86|3296.86|3297.03|3297.03|3297.07|3297.07|3296.86|3296.86|0
1651242570000|2022-04-29 14:29:30|3297.07|3297.07|3297.37|3297.37|3297.37|3297.37|3297.07|3297.07|0
1651242580000|2022-04-29 14:29:40|3296.93|3296.93|3296.75|3296.75|3296.93|3296.93|3296.69|3296.69|0
1651242590000|2022-04-29 14:29:50|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|3296.8|0
1651242600000|2022-04-29 14:30:00|3296.47|3296.47|3296.54|3296.54|3296.62|3296.62|3296.47|3296.47|0
1651242610000|2022-04-29 14:30:10|3296.87|3296.87|3296.31|3296.31|3296.87|3296.87|3296.31|3296.31|0
1651242620000|2022-04-29 14:30:20|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|0
1651242630000|2022-04-29 14:30:30|3296.31|3296.31|3296.31|3296.31|3296.31|3296.31|3296.31|3296.31|0
1651242650000|2022-04-29 14:30:50|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|3296.42|0
1651242660000|2022-04-29 14:31:00|3296.54|3296.54|3296.76|3296.76|3296.76|3296.76|3296.54|3296.54|0
1651242670000|2022-04-29 14:31:10|3296.67|3296.67|3296.91|3296.91|3296.91|3296.91|3296.67|3296.67|0
1651242690000|2022-04-29 14:31:30|3296.95|3296.95|3296.83|3296.83|3296.95|3296.95|3296.83|3296.83|0
1651242700000|2022-04-29 14:31:40|3296.76|3296.76|3296.72|3296.72|3296.87|3296.87|3296.72|3296.72|0
1651242710000|2022-04-29 14:31:50|3296.65|3296.65|3296.79|3296.79|3296.79|3296.79|3296.53|3296.53|0
1651242720000|2022-04-29 14:32:00|3297.28|3297.28|3297.2|3297.2|3297.28|3297.28|3297.2|3297.2|0
1651242730000|2022-04-29 14:32:10|3297.28|3297.28|3297.28|3297.28|3297.28|3297.28|3297.28|3297.28|0
1651242740000|2022-04-29 14:32:20|3297.36|3297.36|3297.21|3297.21|3297.43|3297.43|3297.21|3297.21|0
1651242750000|2022-04-29 14:32:30|3297.54|3297.54|3297.66|3297.66|3297.66|3297.66|3297.54|3297.54|0
1651242770000|2022-04-29 14:32:50|3297.32|3297.32|3297.61|3297.61|3297.61|3297.61|3297.32|3297.32|0
1651242780000|2022-04-29 14:33:00|3297.45|3297.45|3297.53|3297.53|3297.53|3297.53|3297.45|3297.45|0
1651242790000|2022-04-29 14:33:10|3297.19|3297.19|3297.19|3297.19|3297.19|3297.19|3297.19|3297.19|0
1651242800000|2022-04-29 14:33:20|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|3296.99|0
1651242810000|2022-04-29 14:33:30|3297.19|3297.19|3297.24|3297.24|3297.24|3297.24|3297.19|3297.19|0
1651242820000|2022-04-29 14:33:40|3297.58|3297.58|3297.91|3297.91|3297.91|3297.91|3297.58|3297.58|0
1651242840000|2022-04-29 14:34:00|3297.84|3297.84|3297.84|3297.84|3297.84|3297.84|3297.84|3297.84|0
1651242850000|2022-04-29 14:34:10|3297.89|3297.89|3297.71|3297.71|3297.89|3297.89|3297.71|3297.71|0
1651242860000|2022-04-29 14:34:20|3297.51|3297.51|3297.47|3297.47|3297.51|3297.51|3297.43|3297.43|0
1651242870000|2022-04-29 14:34:30|3297.26|3297.26|3296.45|3296.45|3297.26|3297.26|3296.45|3296.45|0
1651242880000|2022-04-29 14:34:40|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|3296.37|0
1651242890000|2022-04-29 14:34:50|3296.45|3296.45|3294.81|3294.81|3296.45|3296.45|3294.57|3294.57|0
1651242900000|2022-04-29 14:35:00|3294.13|3294.13|3293.84|3293.84|3294.13|3294.13|3293.84|3293.84|0
1651242910000|2022-04-29 14:35:10|3293.72|3293.72|3293.91|3293.91|3293.91|3293.91|3293.64|3293.64|0
1651242920000|2022-04-29 14:35:20|3293.82|3293.82|3294.16|3294.16|3294.16|3294.16|3293.82|3293.82|0
1651242930000|2022-04-29 14:35:30|3294.08|3294.08|3294.08|3294.08|3294.08|3294.08|3294.08|3294.08|0
1651242940000|2022-04-29 14:35:40|3293.66|3293.66|3293.7|3293.7|3293.7|3293.7|3293.59|3293.59|0
1651242950000|2022-04-29 14:35:50|3293.61|3293.61|3292.92|3292.92|3293.61|3293.61|3292.92|3292.92|0
1651242960000|2022-04-29 14:36:00|3293.03|3293.03|3292.77|3292.77|3293.03|3293.03|3292.77|3292.77|0
1651242970000|2022-04-29 14:36:10|3292.84|3292.84|3292.84|3292.84|3292.84|3292.84|3292.51|3292.51|0
1651242980000|2022-04-29 14:36:20|3292.73|3292.73|3292.38|3292.38|3292.73|3292.73|3292.38|3292.38|0
1651242990000|2022-04-29 14:36:30|3292.51|3292.51|3293.03|3293.03|3293.03|3293.03|3292.51|3292.51|0
1651243000000|2022-04-29 14:36:40|3293.46|3293.46|3293.58|3293.58|3293.58|3293.58|3293.46|3293.46|0
1651243010000|2022-04-29 14:36:50|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|3293.61|0
1651243020000|2022-04-29 14:37:00|3293.28|3293.28|3293.33|3293.33|3293.33|3293.33|3293.12|3293.12|0
1651243030000|2022-04-29 14:37:10|3293.54|3293.54|3293.61|3293.61|3293.61|3293.61|3293.54|3293.54|0
1651243040000|2022-04-29 14:37:20|3293.68|3293.68|3293.72|3293.72|3293.72|3293.72|3293.61|3293.61|0
1651243050000|2022-04-29 14:37:30|3293.83|3293.83|3293.72|3293.72|3293.83|3293.83|3293.72|3293.72|0
1651243060000|2022-04-29 14:37:40|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|3293.84|0
1651243070000|2022-04-29 14:37:50|3293.99|3293.99|3293.92|3293.92|3293.99|3293.99|3293.92|3293.92|0
1651243080000|2022-04-29 14:38:00|3294.25|3294.25|3294.15|3294.15|3294.25|3294.25|3294.15|3294.15|0
1651243090000|2022-04-29 14:38:10|3294.27|3294.27|3294.06|3294.06|3294.27|3294.27|3294.06|3294.06|0
1651243100000|2022-04-29 14:38:20|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|3293.95|0
1651243110000|2022-04-29 14:38:30|3294.06|3294.06|3294.85|3294.85|3294.85|3294.85|3294.06|3294.06|0
1651243120000|2022-04-29 14:38:40|3295.18|3295.18|3295.18|3295.18|3295.18|3295.18|3295.18|3295.18|0
1651243130000|2022-04-29 14:38:50|3295.07|3295.07|3295.07|3295.07|3295.18|3295.18|3295.07|3295.07|0
1651243140000|2022-04-29 14:39:00|3295.17|3295.17|3295.17|3295.17|3295.17|3295.17|3294.84|3294.84|0
1651243150000|2022-04-29 14:39:10|3295.28|3295.28|3295.81|3295.81|3295.81|3295.81|3295.28|3295.28|0
1651243160000|2022-04-29 14:39:20|3296.01|3296.01|3295.84|3295.84|3296.01|3296.01|3295.84|3295.84|0
1651243170000|2022-04-29 14:39:30|3295.92|3295.92|3295.89|3295.89|3295.99|3295.99|3295.89|3295.89|0
1651243180000|2022-04-29 14:39:40|3295.56|3295.56|3295.47|3295.47|3295.66|3295.66|3295.44|3295.44|0
1651243190000|2022-04-29 14:39:50|3295.51|3295.51|3295.22|3295.22|3295.55|3295.55|3295.22|3295.22|0
1651243200000|2022-04-29 14:40:00|3295.01|3295.01|3294.34|3294.34|3295.01|3295.01|3294.34|3294.34|0
1651243210000|2022-04-29 14:40:10|3294.52|3294.52|3294.63|3294.63|3294.7|3294.7|3294.52|3294.52|0
1651243220000|2022-04-29 14:40:20|3294.7|3294.7|3295.04|3295.04|3295.04|3295.04|3294.7|3294.7|0
1651243230000|2022-04-29 14:40:30|3294.7|3294.7|3294.54|3294.54|3294.7|3294.7|3294.54|3294.54|0
1651243240000|2022-04-29 14:40:40|3294.51|3294.51|3295.18|3295.18|3295.18|3295.18|3294.51|3294.51|0
1651243260000|2022-04-29 14:41:00|3294.85|3294.85|3294.7|3294.7|3294.85|3294.85|3294.7|3294.7|0
1651243270000|2022-04-29 14:41:10|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|3294.6|0
1651243280000|2022-04-29 14:41:20|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|3294.68|0
1651243290000|2022-04-29 14:41:30|3294.56|3294.56|3294.56|3294.56|3294.56|3294.56|3294.56|3294.56|0
1651243300000|2022-04-29 14:41:40|3294.52|3294.52|3294.5|3294.5|3294.65|3294.65|3294.5|3294.5|0
1651243310000|2022-04-29 14:41:50|3294.4|3294.4|3294.3|3294.3|3294.4|3294.4|3294.26|3294.26|0
1651243320000|2022-04-29 14:42:00|3294.26|3294.26|3294.05|3294.05|3294.26|3294.26|3294.05|3294.05|0
1651243330000|2022-04-29 14:42:10|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|3294.16|0
1651243340000|2022-04-29 14:42:20|3294.09|3294.09|3293.42|3293.42|3294.09|3294.09|3293.42|3293.42|0
1651243350000|2022-04-29 14:42:30|3293.34|3293.34|3293.34|3293.34|3293.34|3293.34|3293.34|3293.34|0
1651243360000|2022-04-29 14:42:40|3293.5|3293.5|3293.11|3293.11|3293.5|3293.5|3293.03|3293.03|0
1651243370000|2022-04-29 14:42:50|3292.82|3292.82|3292.47|3292.47|3292.82|3292.82|3292.47|3292.47|0
1651243390000|2022-04-29 14:43:10|3292.65|3292.65|3292.88|3292.88|3292.98|3292.98|3292.65|3292.65|0
1651243400000|2022-04-29 14:43:20|3292.54|3292.54|3292.89|3292.89|3292.89|3292.89|3292.54|3292.54|0
1651243410000|2022-04-29 14:43:30|3292.84|3292.84|3292.93|3292.93|3292.93|3292.93|3292.67|3292.67|0
1651243420000|2022-04-29 14:43:40|3293.04|3293.04|3293.93|3293.93|3294.28|3294.28|3293.04|3293.04|0
1651243430000|2022-04-29 14:43:50|3293.75|3293.75|3293.5|3293.5|3293.75|3293.75|3293.5|3293.5|0
1651243440000|2022-04-29 14:44:00|3293.58|3293.58|3293.5|3293.5|3293.58|3293.58|3293.5|3293.5|0
1651243450000|2022-04-29 14:44:10|3293.33|3293.33|3293.29|3293.29|3293.4|3293.4|3293.29|3293.29|0
1651243460000|2022-04-29 14:44:20|3293.54|3293.54|3293.43|3293.43|3293.56|3293.56|3293.21|3293.21|0
1651243470000|2022-04-29 14:44:30|3293.23|3293.23|3293.33|3293.33|3293.33|3293.33|3293|3293|0
1651243480000|2022-04-29 14:44:40|3293.41|3293.41|3293.49|3293.49|3293.49|3293.49|3293.41|3293.41|0
1651243490000|2022-04-29 14:44:50|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|3293.46|0
1651243500000|2022-04-29 14:45:00|3293.35|3293.35|3293.37|3293.37|3293.37|3293.37|3293.24|3293.24|0
1651243510000|2022-04-29 14:45:10|3293.56|3293.56|3292.98|3292.98|3293.65|3293.65|3292.98|3292.98|0
1651243520000|2022-04-29 14:45:20|3292.94|3292.94|3292.98|3292.98|3292.98|3292.98|3292.94|3292.94|0
1651243530000|2022-04-29 14:45:30|3292.94|3292.94|3293.19|3293.19|3293.19|3293.19|3292.94|3292.94|0
1651243540000|2022-04-29 14:45:40|3293.27|3293.27|3293.09|3293.09|3293.27|3293.27|3293.09|3293.09|0
1651243550000|2022-04-29 14:45:50|3292.61|3292.61|3293.15|3293.15|3293.15|3293.15|3292.49|3292.49|0
1651243560000|2022-04-29 14:46:00|3293.26|3293.26|3292.52|3292.52|3293.26|3293.26|3292.52|3292.52|0
1651243570000|2022-04-29 14:46:10|3292.18|3292.18|3292.14|3292.14|3292.18|3292.18|3292.14|3292.14|0
1651243580000|2022-04-29 14:46:20|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|3292.03|0
1651243590000|2022-04-29 14:46:30|3291.92|3291.92|3291.99|3291.99|3291.99|3291.99|3291.66|3291.66|0
1651243600000|2022-04-29 14:46:40|3291.86|3291.86|3292.43|3292.43|3292.43|3292.43|3291.86|3291.86|0
1651243610000|2022-04-29 14:46:50|3292.35|3292.35|3292.35|3292.35|3292.35|3292.35|3292.35|3292.35|0
1651243620000|2022-04-29 14:47:00|3292.47|3292.47|3292.64|3292.64|3292.64|3292.64|3292.47|3292.47|0
1651243630000|2022-04-29 14:47:10|3292.54|3292.54|3292.38|3292.38|3292.54|3292.54|3292.24|3292.24|0
1651243640000|2022-04-29 14:47:20|3292.41|3292.41|3292.52|3292.52|3292.52|3292.52|3292.41|3292.41|0
1651243650000|2022-04-29 14:47:30|3292.44|3292.44|3292.53|3292.53|3292.53|3292.53|3292.44|3292.44|0
1651243660000|2022-04-29 14:47:40|3292.37|3292.37|3291.43|3291.43|3292.37|3292.37|3291.43|3291.43|0
1651243670000|2022-04-29 14:47:50|3291.22|3291.22|3290.89|3290.89|3291.22|3291.22|3290.89|3290.89|0
1651243680000|2022-04-29 14:48:00|3290.81|3290.81|3289.5|3289.5|3290.99|3290.99|3289.5|3289.5|0
1651243690000|2022-04-29 14:48:10|3289.31|3289.31|3289.03|3289.03|3289.31|3289.31|3289.03|3289.03|0
1651243700000|2022-04-29 14:48:20|3288.85|3288.85|3289.27|3289.27|3289.31|3289.31|3288.85|3288.85|0
1651243720000|2022-04-29 14:48:40|3289.03|3289.03|3288.99|3288.99|3289.21|3289.21|3288.99|3288.99|0
1651243730000|2022-04-29 14:48:50|3288.78|3288.78|3288.74|3288.74|3288.78|3288.78|3288.74|3288.74|0
1651243740000|2022-04-29 14:49:00|3288.67|3288.67|3288.38|3288.38|3288.78|3288.78|3288.27|3288.27|0
1651243750000|2022-04-29 14:49:10|3288.46|3288.46|3288.35|3288.35|3288.54|3288.54|3288.35|3288.35|0
1651243770000|2022-04-29 14:49:30|3287.92|3287.92|3287.92|3287.92|3287.92|3287.92|3287.92|3287.92|0
1651243780000|2022-04-29 14:49:40|3288.02|3288.02|3288.05|3288.05|3288.05|3288.05|3287.95|3287.95|0
1651243790000|2022-04-29 14:49:50|3287.94|3287.94|3289.93|3289.93|3289.93|3289.93|3287.94|3287.94|0
1651243800000|2022-04-29 14:50:00|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|0
1651243810000|2022-04-29 14:50:10|3290.15|3290.15|3289.81|3289.81|3290.15|3290.15|3289.81|3289.81|0
1651243820000|2022-04-29 14:50:20|3289.74|3289.74|3289.74|3289.74|3289.74|3289.74|3289.74|3289.74|0
1651243830000|2022-04-29 14:50:30|3290.07|3290.07|3290.08|3290.08|3290.15|3290.15|3290.07|3290.07|0
1651243850000|2022-04-29 14:50:50|3289.75|3289.75|3289.98|3289.98|3289.98|3289.98|3289.75|3289.75|0
1651243860000|2022-04-29 14:51:00|3289.8|3289.8|3289.91|3289.91|3289.91|3289.91|3289.8|3289.8|0
1651243870000|2022-04-29 14:51:10|3289.82|3289.82|3290.03|3290.03|3290.03|3290.03|3289.82|3289.82|0
1651243880000|2022-04-29 14:51:20|3290.1|3290.1|3290.45|3290.45|3290.63|3290.63|3290.1|3290.1|0
1651243890000|2022-04-29 14:51:30|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|3290.55|0
1651243900000|2022-04-29 14:51:40|3290.66|3290.66|3290.66|3290.66|3290.66|3290.66|3290.66|3290.66|0
1651243910000|2022-04-29 14:51:50|3290.76|3290.76|3290.92|3290.92|3290.92|3290.92|3290.76|3290.76|0
1651243920000|2022-04-29 14:52:00|3290.81|3290.81|3290.81|3290.81|3290.81|3290.81|3290.81|3290.81|0
1651243930000|2022-04-29 14:52:10|3290.86|3290.86|3291.02|3291.02|3291.02|3291.02|3290.86|3290.86|0
1651243940000|2022-04-29 14:52:20|3290.94|3290.94|3291.32|3291.32|3291.32|3291.32|3290.94|3290.94|0
1651243950000|2022-04-29 14:52:30|3291.02|3291.02|3291.02|3291.02|3291.02|3291.02|3291.02|3291.02|0
1651243960000|2022-04-29 14:52:40|3291.12|3291.12|3291.04|3291.04|3291.12|3291.12|3291.04|3291.04|0
1651243970000|2022-04-29 14:52:50|3291.06|3291.06|3291.06|3291.06|3291.06|3291.06|3291.06|3291.06|0
1651243980000|2022-04-29 14:53:00|3290.97|3290.97|3290.78|3290.78|3290.97|3290.97|3290.78|3290.78|0
1651243990000|2022-04-29 14:53:10|3290.86|3290.86|3290.69|3290.69|3290.86|3290.86|3290.69|3290.69|0
1651244000000|2022-04-29 14:53:20|3290.57|3290.57|3290.13|3290.13|3290.57|3290.57|3290.13|3290.13|0
1651244010000|2022-04-29 14:53:30|3290.47|3290.47|3290.36|3290.36|3290.47|3290.47|3290.36|3290.36|0
1651244020000|2022-04-29 14:53:40|3290.18|3290.18|3289.58|3289.58|3290.29|3290.29|3289.58|3289.58|0
1651244030000|2022-04-29 14:53:50|3289.91|3289.91|3289.37|3289.37|3289.91|3289.91|3289.37|3289.37|0
1651244040000|2022-04-29 14:54:00|3289.26|3289.26|3288.92|3288.92|3289.26|3289.26|3288.92|3288.92|0
1651244050000|2022-04-29 14:54:10|3289.23|3289.23|3289.23|3289.23|3289.23|3289.23|3289.23|3289.23|0
1651244060000|2022-04-29 14:54:20|3289.31|3289.31|3289.53|3289.53|3289.61|3289.61|3289.31|3289.31|0
1651244070000|2022-04-29 14:54:30|3289.35|3289.35|3289.91|3289.91|3289.91|3289.91|3289.35|3289.35|0
1651244080000|2022-04-29 14:54:40|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|3289.87|0
1651244090000|2022-04-29 14:54:50|3289.2|3289.2|3289.09|3289.09|3289.2|3289.2|3289.09|3289.09|0
1651244100000|2022-04-29 14:55:00|3288.91|3288.91|3289.25|3289.25|3289.25|3289.25|3288.91|3288.91|0
1651244110000|2022-04-29 14:55:10|3289.22|3289.22|3289.75|3289.75|3289.75|3289.75|3289.2|3289.2|0
1651244120000|2022-04-29 14:55:20|3289.82|3289.82|3289.56|3289.56|3289.9|3289.9|3289.56|3289.56|0
1651244130000|2022-04-29 14:55:30|3289.9|3289.9|3289.69|3289.69|3289.9|3289.9|3289.69|3289.69|0
1651244140000|2022-04-29 14:55:40|3289.79|3289.79|3289.13|3289.13|3289.79|3289.79|3289.13|3289.13|0
1651244150000|2022-04-29 14:55:50|3289.46|3289.46|3289.57|3289.57|3289.57|3289.57|3289.46|3289.46|0
1651244170000|2022-04-29 14:56:10|3289.67|3289.67|3289.67|3289.67|3289.67|3289.67|3289.67|3289.67|0
1651244180000|2022-04-29 14:56:20|3289.6|3289.6|3289.6|3289.6|3289.6|3289.6|3289.6|3289.6|0
1651244190000|2022-04-29 14:56:30|3289.46|3289.46|3289.53|3289.53|3289.53|3289.53|3289.46|3289.46|0
1651244200000|2022-04-29 14:56:40|3289.44|3289.44|3288.81|3288.81|3289.44|3289.44|3288.81|3288.81|0
1651244210000|2022-04-29 14:56:50|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|3288.62|0
1651244220000|2022-04-29 14:57:00|3288.72|3288.72|3288.72|3288.72|3288.72|3288.72|3288.72|3288.72|0
1651244230000|2022-04-29 14:57:10|3288.61|3288.61|3288.4|3288.4|3288.61|3288.61|3288.4|3288.4|0
1651244240000|2022-04-29 14:57:20|3288.36|3288.36|3288.36|3288.36|3288.36|3288.36|3288.36|3288.36|0
1651244250000|2022-04-29 14:57:30|3288.28|3288.28|3288.2|3288.2|3288.28|3288.28|3288.2|3288.2|0
1651244260000|2022-04-29 14:57:40|3288.12|3288.12|3288.04|3288.04|3288.12|3288.12|3288.04|3288.04|0
1651244270000|2022-04-29 14:57:50|3287.88|3287.88|3288.04|3288.04|3288.12|3288.12|3287.88|3287.88|0
1651244280000|2022-04-29 14:58:00|3288.22|3288.22|3288.22|3288.22|3288.22|3288.22|3288.22|3288.22|0
1651244290000|2022-04-29 14:58:10|3288.06|3288.06|3288.06|3288.06|3288.06|3288.06|3288.06|3288.06|0
1651244300000|2022-04-29 14:58:20|3288.17|3288.17|3288.25|3288.25|3288.25|3288.25|3288.17|3288.17|0
1651244310000|2022-04-29 14:58:30|3288.41|3288.41|3288.41|3288.41|3288.41|3288.41|3288.41|3288.41|0
1651244320000|2022-04-29 14:58:40|3288.31|3288.31|3288.2|3288.2|3288.31|3288.31|3288.2|3288.2|0
1651244340000|2022-04-29 14:59:00|3288.08|3288.08|3288.08|3288.08|3288.19|3288.19|3288.08|3288.08|0
1651244350000|2022-04-29 14:59:10|3288.12|3288.12|3288.1|3288.1|3288.12|3288.12|3288.1|3288.1|0
1651244360000|2022-04-29 14:59:20|3288.14|3288.14|3288.17|3288.17|3288.17|3288.17|3288.14|3288.14|0
1651244370000|2022-04-29 14:59:30|3288.21|3288.21|3288.13|3288.13|3288.21|3288.21|3288.13|3288.13|0
1651244380000|2022-04-29 14:59:40|3288.17|3288.17|3288.17|3288.17|3288.17|3288.17|3288.17|3288.17|0
1651244390000|2022-04-29 14:59:50|3288.01|3288.01|3288.01|3288.01|3288.01|3288.01|3288.01|3288.01|0
1651244400000|2022-04-29 15:00:00|3287.93|3287.93|3288.1|3288.1|3288.1|3288.1|3287.86|3287.86|0
1651244410000|2022-04-29 15:00:10|3288.06|3288.06|3287.99|3287.99|3288.06|3288.06|3287.99|3287.99|0
1651244420000|2022-04-29 15:00:20|3287.95|3287.95|3286.91|3286.91|3287.95|3287.95|3286.91|3286.91|0
1651244430000|2022-04-29 15:00:30|3287.11|3287.11|3286.86|3286.86|3287.11|3287.11|3286.86|3286.86|0
1651244440000|2022-04-29 15:00:40|3286.94|3286.94|3286.65|3286.65|3286.94|3286.94|3286.65|3286.65|0
1651244460000|2022-04-29 15:01:00|3286.77|3286.77|3286.69|3286.69|3286.77|3286.77|3286.69|3286.69|0
1651244470000|2022-04-29 15:01:10|3286.76|3286.76|3287.24|3287.24|3287.36|3287.36|3286.76|3286.76|0
1651244480000|2022-04-29 15:01:20|3287.13|3287.13|3287.25|3287.25|3287.25|3287.25|3287.13|3287.13|0
1651244490000|2022-04-29 15:01:30|3287.18|3287.18|3287.18|3287.18|3287.18|3287.18|3287.18|3287.18|0
1651244500000|2022-04-29 15:01:40|3287.06|3287.06|3286.9|3286.9|3287.06|3287.06|3286.9|3286.9|0
1651244510000|2022-04-29 15:01:50|3286.98|3286.98|3286.98|3286.98|3286.98|3286.98|3286.98|3286.98|0
1651244520000|2022-04-29 15:02:00|3286.64|3286.64|3286.57|3286.57|3286.68|3286.68|3286.57|3286.57|0
1651244530000|2022-04-29 15:02:10|3286.65|3286.65|3286.69|3286.69|3286.69|3286.69|3286.65|3286.65|0
1651244540000|2022-04-29 15:02:20|3286.67|3286.67|3286.67|3286.67|3286.67|3286.67|3286.67|3286.67|0
1651244550000|2022-04-29 15:02:30|3286.75|3286.75|3286.34|3286.34|3286.75|3286.75|3286.34|3286.34|0
1651244560000|2022-04-29 15:02:40|3286.41|3286.41|3286.41|3286.41|3286.41|3286.41|3286.41|3286.41|0
1651244570000|2022-04-29 15:02:50|3286.21|3286.21|3285.88|3285.88|3286.21|3286.21|3285.75|3285.75|0
1651244580000|2022-04-29 15:03:00|3285.38|3285.38|3285.5|3285.5|3285.5|3285.5|3285.38|3285.38|0
1651244600000|2022-04-29 15:03:20|3285.57|3285.57|3285.6|3285.6|3285.6|3285.6|3285.43|3285.43|0
1651244610000|2022-04-29 15:03:30|3285.43|3285.43|3286.05|3286.05|3286.17|3286.17|3285.43|3285.43|0
1651244630000|2022-04-29 15:03:50|3285.72|3285.72|3285.72|3285.72|3285.72|3285.72|3285.72|3285.72|0
1651244640000|2022-04-29 15:04:00|3285.83|3285.83|3286.1|3286.1|3286.1|3286.1|3285.52|3285.52|0
1651244650000|2022-04-29 15:04:10|3286.42|3286.42|3286.03|3286.03|3286.42|3286.42|3286.03|3286.03|0
1651244660000|2022-04-29 15:04:20|3285.95|3285.95|3286.06|3286.06|3286.06|3286.06|3285.95|3285.95|0
1651244670000|2022-04-29 15:04:30|3286.16|3286.16|3286.04|3286.04|3286.24|3286.24|3286.04|3286.04|0
1651244680000|2022-04-29 15:04:40|3286.3|3286.3|3286.41|3286.41|3286.41|3286.41|3286.12|3286.12|0
1651244690000|2022-04-29 15:04:50|3287.08|3287.08|3287.18|3287.18|3287.18|3287.18|3287.08|3287.08|0
1651244700000|2022-04-29 15:05:00|3287.33|3287.33|3287.26|3287.26|3287.34|3287.34|3287.26|3287.26|0
1651244710000|2022-04-29 15:05:10|3287.34|3287.34|3287.39|3287.39|3287.55|3287.55|3287.34|3287.34|0
1651244720000|2022-04-29 15:05:20|3287.47|3287.47|3287.56|3287.56|3287.9|3287.9|3287.47|3287.47|0
1651244730000|2022-04-29 15:05:30|3287.48|3287.48|3287.51|3287.51|3287.51|3287.51|3287.43|3287.43|0
1651244740000|2022-04-29 15:05:40|3287.59|3287.59|3287.59|3287.59|3287.59|3287.59|3287.59|3287.59|0
1651244750000|2022-04-29 15:05:50|3287.79|3287.79|3287.58|3287.58|3287.79|3287.79|3287.58|3287.58|0
1651244760000|2022-04-29 15:06:00|3287.79|3287.79|3287.61|3287.61|3287.79|3287.79|3287.61|3287.61|0
1651244770000|2022-04-29 15:06:10|3287.84|3287.84|3288.51|3288.51|3288.51|3288.51|3287.84|3287.84|0
1651244780000|2022-04-29 15:06:20|3288.92|3288.92|3289.13|3289.13|3289.38|3289.38|3288.92|3288.92|0
1651244790000|2022-04-29 15:06:30|3288.8|3288.8|3288.98|3288.98|3288.98|3288.98|3288.8|3288.8|0
1651244800000|2022-04-29 15:06:40|3289.32|3289.32|3289.47|3289.47|3289.47|3289.47|3289.32|3289.32|0
1651244810000|2022-04-29 15:06:50|3289.54|3289.54|3289.34|3289.34|3289.54|3289.54|3289.34|3289.34|0
1651244820000|2022-04-29 15:07:00|3289.3|3289.3|3289.26|3289.26|3289.3|3289.3|3289.26|3289.26|0
1651244830000|2022-04-29 15:07:10|3289.3|3289.3|3289.39|3289.39|3289.39|3289.39|3289.3|3289.3|0
1651244840000|2022-04-29 15:07:20|3289.6|3289.6|3289.89|3289.89|3289.89|3289.89|3289.6|3289.6|0
1651244850000|2022-04-29 15:07:30|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|3289.84|0
1651244860000|2022-04-29 15:07:40|3289.8|3289.8|3289.61|3289.61|3289.8|3289.8|3289.61|3289.61|0
1651244870000|2022-04-29 15:07:50|3289.69|3289.69|3289.8|3289.8|3289.8|3289.8|3289.69|3289.69|0
1651244880000|2022-04-29 15:08:00|3290.13|3290.13|3290.13|3290.13|3290.13|3290.13|3290.13|3290.13|0
1651244890000|2022-04-29 15:08:10|3290.06|3290.06|3290.06|3290.06|3290.06|3290.06|3290.06|3290.06|0
1651244910000|2022-04-29 15:08:30|3289.98|3289.98|3289.69|3289.69|3290.05|3290.05|3289.41|3289.41|0
1651244920000|2022-04-29 15:08:40|3289.8|3289.8|3290.55|3290.55|3290.55|3290.55|3289.8|3289.8|0
1651244930000|2022-04-29 15:08:50|3290.47|3290.47|3290.11|3290.11|3290.47|3290.47|3290.11|3290.11|0
1651244940000|2022-04-29 15:09:00|3290.32|3290.32|3290.32|3290.32|3290.32|3290.32|3290.32|3290.32|0
1651244950000|2022-04-29 15:09:10|3290.65|3290.65|3290.65|3290.65|3290.72|3290.72|3290.65|3290.65|0
1651244970000|2022-04-29 15:09:30|3290.61|3290.61|3290.48|3290.48|3290.61|3290.61|3290.48|3290.48|0
1651244980000|2022-04-29 15:09:40|3290.44|3290.44|3290.48|3290.48|3290.48|3290.48|3290.36|3290.36|0
1651244990000|2022-04-29 15:09:50|3290.58|3290.58|3289.85|3289.85|3290.68|3290.68|3289.85|3289.85|0
1651245000000|2022-04-29 15:10:00|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|3289.93|0
1651245010000|2022-04-29 15:10:10|3289.85|3289.85|3289.88|3289.88|3289.88|3289.88|3289.85|3289.85|0
1651245020000|2022-04-29 15:10:20|3290.21|3290.21|3289.79|3289.79|3290.21|3290.21|3289.79|3289.79|0
1651245030000|2022-04-29 15:10:30|3289.92|3289.92|3290|3290|3290|3290|3289.92|3289.92|0
1651245040000|2022-04-29 15:10:40|3290.09|3290.09|3290.09|3290.09|3290.09|3290.09|3290|3290|0
1651245050000|2022-04-29 15:10:50|3290.14|3290.14|3289.66|3289.66|3290.33|3290.33|3289.66|3289.66|0
1651245060000|2022-04-29 15:11:00|3289.53|3289.53|3289.54|3289.54|3289.54|3289.54|3289.43|3289.43|0
1651245070000|2022-04-29 15:11:10|3289.36|3289.36|3288.95|3288.95|3289.36|3289.36|3288.95|3288.95|0
1651245080000|2022-04-29 15:11:20|3288.77|3288.77|3288.72|3288.72|3288.77|3288.77|3288.72|3288.72|0
1651245090000|2022-04-29 15:11:30|3288.65|3288.65|3288.65|3288.65|3288.65|3288.65|3288.65|3288.65|0
1651245100000|2022-04-29 15:11:40|3288.44|3288.44|3287.93|3287.93|3288.44|3288.44|3287.93|3287.93|0
1651245110000|2022-04-29 15:11:50|3287.72|3287.72|3287.68|3287.68|3287.72|3287.72|3287.68|3287.68|0
1651245140000|2022-04-29 15:12:20|3287.6|3287.6|3288.04|3288.04|3288.04|3288.04|3287.6|3287.6|0
1651245150000|2022-04-29 15:12:30|3288.12|3288.12|3288.11|3288.11|3288.19|3288.19|3288.04|3288.04|0
1651245160000|2022-04-29 15:12:40|3288.19|3288.19|3288.19|3288.19|3288.19|3288.19|3288.19|3288.19|0
1651245170000|2022-04-29 15:12:50|3288.53|3288.53|3288.53|3288.53|3288.53|3288.53|3288.53|3288.53|0
1651245180000|2022-04-29 15:13:00|3288.41|3288.41|3288.2|3288.2|3288.41|3288.41|3288.2|3288.2|0
1651245190000|2022-04-29 15:13:10|3288.32|3288.32|3288.3|3288.3|3288.32|3288.32|3288.22|3288.22|0
1651245200000|2022-04-29 15:13:20|3288.2|3288.2|3287.78|3287.78|3288.2|3288.2|3287.78|3287.78|0
1651245210000|2022-04-29 15:13:30|3287.96|3287.96|3287.96|3287.96|3287.96|3287.96|3287.96|3287.96|0
1651245230000|2022-04-29 15:13:50|3287.78|3287.78|3287.78|3287.78|3287.78|3287.78|3287.78|3287.78|0
1651245240000|2022-04-29 15:14:00|3287.89|3287.89|3288.79|3288.79|3288.96|3288.96|3287.89|3287.89|0
1651245250000|2022-04-29 15:14:10|3288.9|3288.9|3288.8|3288.8|3288.9|3288.9|3288.8|3288.8|0
1651245270000|2022-04-29 15:14:30|3288.82|3288.82|3288.72|3288.72|3288.82|3288.82|3288.72|3288.72|0
1651245280000|2022-04-29 15:14:40|3288.64|3288.64|3289.05|3289.05|3289.05|3289.05|3288.64|3288.64|0
1651245290000|2022-04-29 15:14:50|3288.94|3288.94|3289.05|3289.05|3289.05|3289.05|3288.94|3288.94|0
1651245300000|2022-04-29 15:15:00|3288.72|3288.72|3288.54|3288.54|3288.72|3288.72|3288.54|3288.54|0
1651245310000|2022-04-29 15:15:10|3288.64|3288.64|3288.52|3288.52|3288.97|3288.97|3288.52|3288.52|0
1651245320000|2022-04-29 15:15:20|3288.56|3288.56|3289.13|3289.13|3289.13|3289.13|3288.56|3288.56|0
1651245330000|2022-04-29 15:15:30|3289.03|3289.03|3288.85|3288.85|3289.03|3289.03|3288.85|3288.85|0
1651245350000|2022-04-29 15:15:50|3288.52|3288.52|3288.52|3288.52|3288.52|3288.52|3288.52|3288.52|0
1651245390000|2022-04-29 15:16:30|3288.44|3288.44|3288.44|3288.44|3288.44|3288.44|3288.44|3288.44|0
1651245420000|2022-04-29 15:17:00|3288.55|3288.55|3289.07|3289.07|3289.07|3289.07|3288.55|3288.55|0
1651245430000|2022-04-29 15:17:10|3289.1|3289.1|3288.93|3288.93|3289.1|3289.1|3288.85|3288.85|0
1651245440000|2022-04-29 15:17:20|3289|3289|3288.98|3288.98|3289|3289|3288.98|3288.98|0
1651245450000|2022-04-29 15:17:30|3289.08|3289.08|3289.08|3289.08|3289.08|3289.08|3289.08|3289.08|0
1651245460000|2022-04-29 15:17:40|3288.98|3288.98|3288.98|3288.98|3288.98|3288.98|3288.98|3288.98|0
1651245470000|2022-04-29 15:17:50|3289.16|3289.16|3289.16|3289.16|3289.16|3289.16|3289.16|3289.16|0
1651245480000|2022-04-29 15:18:00|3289.28|3289.28|3289.42|3289.42|3289.42|3289.42|3289.28|3289.28|0
1651245490000|2022-04-29 15:18:10|3289.56|3289.56|3289.98|3289.98|3289.98|3289.98|3289.56|3289.56|0
1651245500000|2022-04-29 15:18:20|3289.82|3289.82|3290.05|3290.05|3290.05|3290.05|3289.82|3289.82|0
1651245510000|2022-04-29 15:18:30|3289.95|3289.95|3290.33|3290.33|3290.38|3290.38|3289.87|3289.87|0
1651245520000|2022-04-29 15:18:40|3290.31|3290.31|3290.1|3290.1|3290.31|3290.31|3290.1|3290.1|0
1651245540000|2022-04-29 15:19:00|3290.03|3290.03|3290.03|3290.03|3290.15|3290.15|3290.03|3290.03|0
1651245550000|2022-04-29 15:19:10|3289.98|3289.98|3289.98|3289.98|3289.98|3289.98|3289.98|3289.98|0
1651245560000|2022-04-29 15:19:20|3289.91|3289.91|3290.13|3290.13|3290.13|3290.13|3289.91|3289.91|0
1651245580000|2022-04-29 15:19:40|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|3290.05|0
1651245590000|2022-04-29 15:19:50|3289.97|3289.97|3290.05|3290.05|3290.05|3290.05|3289.97|3289.97|0
1651245600000|2022-04-29 15:20:00|3290.13|3290.13|3290.11|3290.11|3290.13|3290.13|3290.03|3290.03|0
1651245610000|2022-04-29 15:20:10|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|0
1651245620000|2022-04-29 15:20:20|3289.93|3289.93|3289.49|3289.49|3289.97|3289.97|3289.49|3289.49|0
1651245630000|2022-04-29 15:20:30|3289.27|3289.27|3289.1|3289.1|3289.27|3289.27|3289.1|3289.1|0
1651245640000|2022-04-29 15:20:40|3289.02|3289.02|3289.43|3289.43|3289.43|3289.43|3289.02|3289.02|0
1651245660000|2022-04-29 15:21:00|3289.39|3289.39|3289.22|3289.22|3289.4|3289.4|3289.22|3289.22|0
1651245670000|2022-04-29 15:21:10|3288.89|3288.89|3288.89|3288.89|3288.89|3288.89|3288.89|3288.89|0
1651245680000|2022-04-29 15:21:20|3288.77|3288.77|3288.95|3288.95|3288.95|3288.95|3288.77|3288.77|0
1651245690000|2022-04-29 15:21:30|3288.87|3288.87|3288.87|3288.87|3288.87|3288.87|3288.87|3288.87|0
1651245700000|2022-04-29 15:21:40|3289.05|3289.05|3289.34|3289.34|3289.34|3289.34|3289.05|3289.05|0
1651245710000|2022-04-29 15:21:50|3289.42|3289.42|3290.14|3290.14|3290.14|3290.14|3289.34|3289.34|0
1651245720000|2022-04-29 15:22:00|3289.81|3289.81|3289.07|3289.07|3289.81|3289.81|3288.97|3288.97|0
1651245730000|2022-04-29 15:22:10|3288.99|3288.99|3289.61|3289.61|3289.61|3289.61|3288.99|3288.99|0
1651245740000|2022-04-29 15:22:20|3289.5|3289.5|3289.5|3289.5|3289.5|3289.5|3289.5|3289.5|0
1651245750000|2022-04-29 15:22:30|3289.58|3289.58|3289.66|3289.66|3289.66|3289.66|3289.58|3289.58|0
1651245760000|2022-04-29 15:22:40|3289.51|3289.51|3289.38|3289.38|3289.51|3289.51|3289.38|3289.38|0
1651245770000|2022-04-29 15:22:50|3289.47|3289.47|3289.38|3289.38|3289.47|3289.47|3289.38|3289.38|0
1651245780000|2022-04-29 15:23:00|3289.27|3289.27|3289.14|3289.14|3289.27|3289.27|3289.07|3289.07|0
1651245790000|2022-04-29 15:23:10|3289.35|3289.35|3289.28|3289.28|3289.46|3289.46|3289.28|3289.28|0
1651245800000|2022-04-29 15:23:20|3289.35|3289.35|3289.45|3289.45|3289.45|3289.45|3289.28|3289.28|0
1651245810000|2022-04-29 15:23:30|3289.53|3289.53|3289.86|3289.86|3289.86|3289.86|3289.53|3289.53|0
1651245820000|2022-04-29 15:23:40|3289.96|3289.96|3290|3290|3290|3290|3289.96|3289.96|0
1651245830000|2022-04-29 15:23:50|3290.07|3290.07|3290|3290|3290.11|3290.11|3290|3290|0
1651245870000|2022-04-29 15:24:30|3289.66|3289.66|3289.67|3289.67|3289.74|3289.74|3289.66|3289.66|0
1651245880000|2022-04-29 15:24:40|3290.01|3290.01|3290.22|3290.22|3290.22|3290.22|3290.01|3290.01|0
1651245890000|2022-04-29 15:24:50|3290.14|3290.14|3290.14|3290.14|3290.14|3290.14|3290.14|3290.14|0
1651245900000|2022-04-29 15:25:00|3289.98|3289.98|3289.88|3289.88|3289.98|3289.98|3289.88|3289.88|0
1651245910000|2022-04-29 15:25:10|3289.96|3289.96|3290.53|3290.53|3290.57|3290.57|3289.96|3289.96|0
1651245920000|2022-04-29 15:25:20|3290.43|3290.43|3290.6|3290.6|3290.6|3290.6|3290.43|3290.43|0
1651245930000|2022-04-29 15:25:30|3290.5|3290.5|3290.22|3290.22|3290.5|3290.5|3290.22|3290.22|0
1651245940000|2022-04-29 15:25:40|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|0
1651245950000|2022-04-29 15:25:50|3289.93|3289.93|3289.75|3289.75|3289.93|3289.93|3289.75|3289.75|0
1651245960000|2022-04-29 15:26:00|3289.79|3289.79|3290.09|3290.09|3290.09|3290.09|3289.79|3289.79|0
1651245970000|2022-04-29 15:26:10|3290.05|3290.05|3290.33|3290.33|3290.43|3290.43|3290.05|3290.05|0
1651245980000|2022-04-29 15:26:20|3290.23|3290.23|3290.19|3290.19|3290.23|3290.23|3290.15|3290.15|0
1651245990000|2022-04-29 15:26:30|3290.03|3290.03|3289.89|3289.89|3290.03|3290.03|3289.89|3289.89|0
1651246000000|2022-04-29 15:26:40|3289.72|3289.72|3289.59|3289.59|3289.72|3289.72|3289.59|3289.59|0
1651246020000|2022-04-29 15:27:00|3289.63|3289.63|3289.96|3289.96|3289.96|3289.96|3289.63|3289.63|0
1651246050000|2022-04-29 15:27:30|3290.03|3290.03|3290.03|3290.03|3290.07|3290.07|3290.03|3290.03|0
1651246060000|2022-04-29 15:27:40|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|3290.26|0
1651246070000|2022-04-29 15:27:50|3290.18|3290.18|3289.99|3289.99|3290.31|3290.31|3289.71|3289.71|0
1651246080000|2022-04-29 15:28:00|3290.07|3290.07|3290.07|3290.07|3290.07|3290.07|3290.07|3290.07|0
1651246090000|2022-04-29 15:28:10|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|3290.03|0
1651246100000|2022-04-29 15:28:20|3289.98|3289.98|3290.14|3290.14|3290.14|3290.14|3289.98|3289.98|0
1651246110000|2022-04-29 15:28:30|3290.47|3290.47|3290.37|3290.37|3290.47|3290.47|3290.33|3290.33|0
1651246120000|2022-04-29 15:28:40|3290.29|3290.29|3290.11|3290.11|3290.29|3290.29|3290.11|3290.11|0
1651246130000|2022-04-29 15:28:50|3290.24|3290.24|3290.25|3290.25|3290.62|3290.62|3290.24|3290.24|0
1651246140000|2022-04-29 15:29:00|3289.81|3289.81|3289.81|3289.81|3289.93|3289.93|3289.59|3289.59|0
1651246150000|2022-04-29 15:29:10|3289.71|3289.71|3288.77|3288.77|3289.71|3289.71|3288.67|3288.67|0
1651246160000|2022-04-29 15:29:20|3288.56|3288.56|3288.54|3288.54|3288.56|3288.56|3288.33|3288.33|0
1651246170000|2022-04-29 15:29:30|3288.59|3288.59|3288.23|3288.23|3288.59|3288.59|3288.04|3288.04|0
1651246180000|2022-04-29 15:29:40|3288.19|3288.19|3288.08|3288.08|3288.19|3288.19|3287.63|3287.63|0
1651246190000|2022-04-29 15:29:50|3288.05|3288.05|3289.62|3289.62|3289.62|3289.62|3288.05|3288.05|0
1651562100000|2022-05-03 07:15:00|3242.67|3242.67|3241.52|3241.52|3242.67|3242.67|3241.52|3241.52|0
1651562110000|2022-05-03 07:15:10|3241.32|3241.32|3238.61|3238.61|3241.32|3241.32|3238.61|3238.61|0
1651562120000|2022-05-03 07:15:20|3238.7|3238.7|3238.66|3238.66|3238.7|3238.7|3238.58|3238.58|0
1651562130000|2022-05-03 07:15:30|3238.32|3238.32|3237.39|3237.39|3238.32|3238.32|3237.39|3237.39|0
1651562140000|2022-05-03 07:15:40|3237.06|3237.06|3235.45|3235.45|3237.06|3237.06|3235.45|3235.45|0
1651562150000|2022-05-03 07:15:50|3235.35|3235.35|3234.69|3234.69|3235.35|3235.35|3234.69|3234.69|0
1651562160000|2022-05-03 07:16:00|3235.67|3235.67|3235.24|3235.24|3235.91|3235.91|3235.24|3235.24|0
1651562170000|2022-05-03 07:16:10|3235.04|3235.04|3235.04|3235.04|3235.04|3235.04|3235.04|3235.04|0
1651562180000|2022-05-03 07:16:20|3235.24|3235.24|3235.59|3235.59|3235.59|3235.59|3235.14|3235.14|0
1651562190000|2022-05-03 07:16:30|3235.25|3235.25|3234.25|3234.25|3235.25|3235.25|3234.25|3234.25|0
1651562200000|2022-05-03 07:16:40|3233.92|3233.92|3233.84|3233.84|3233.92|3233.92|3233.84|3233.84|0
1651562210000|2022-05-03 07:16:50|3233.42|3233.42|3233.09|3233.09|3233.42|3233.42|3233.09|3233.09|0
1651562220000|2022-05-03 07:17:00|3233.01|3233.01|3232.04|3232.04|3233.01|3233.01|3232.04|3232.04|0
1651562230000|2022-05-03 07:17:10|3231.94|3231.94|3231.04|3231.04|3231.94|3231.94|3231.04|3231.04|0
1651562240000|2022-05-03 07:17:20|3230.73|3230.73|3230.52|3230.52|3230.73|3230.73|3230.52|3230.52|0
1651562250000|2022-05-03 07:17:30|3230.56|3230.56|3230.31|3230.31|3230.87|3230.87|3229.87|3229.87|0
1651562260000|2022-05-03 07:17:40|3230.54|3230.54|3230.3|3230.3|3230.54|3230.54|3230.3|3230.3|0
1651562270000|2022-05-03 07:17:50|3229.88|3229.88|3229.47|3229.47|3229.88|3229.88|3229.47|3229.47|0
1651562280000|2022-05-03 07:18:00|3229.24|3229.24|3227.91|3227.91|3229.24|3229.24|3227.91|3227.91|0
1651562290000|2022-05-03 07:18:10|3227.63|3227.63|3225.77|3225.77|3227.63|3227.63|3225.77|3225.77|0
1651562300000|2022-05-03 07:18:20|3226.11|3226.11|3225.85|3225.85|3226.11|3226.11|3225.75|3225.75|0
1651562310000|2022-05-03 07:18:30|3226.19|3226.19|3224.97|3224.97|3226.19|3226.19|3224.97|3224.97|0
1651562320000|2022-05-03 07:18:40|3224.64|3224.64|3224.5|3224.5|3224.7|3224.7|3224.45|3224.45|0
1651562330000|2022-05-03 07:18:50|3224.17|3224.17|3223.32|3223.32|3224.17|3224.17|3223.32|3223.32|0
1651562340000|2022-05-03 07:19:00|3223.23|3223.23|3222.98|3222.98|3223.23|3223.23|3222.94|3222.94|0
1651562350000|2022-05-03 07:19:10|3223.08|3223.08|3224.01|3224.01|3224.34|3224.34|3223.08|3223.08|0
1651562360000|2022-05-03 07:19:20|3224.11|3224.11|3224.11|3224.11|3224.11|3224.11|3224.11|3224.11|0
1651562370000|2022-05-03 07:19:30|3224.03|3224.03|3224.11|3224.11|3224.11|3224.11|3224.03|3224.03|0
1651562380000|2022-05-03 07:19:40|3224.22|3224.22|3224.11|3224.11|3224.22|3224.22|3224.11|3224.11|0
1651562390000|2022-05-03 07:19:50|3224.29|3224.29|3225.29|3225.29|3225.29|3225.29|3224.29|3224.29|0
1651562400000|2022-05-03 07:20:00|3225.39|3225.39|3227.07|3227.07|3227.07|3227.07|3225.39|3225.39|0
1651562410000|2022-05-03 07:20:10|3227.4|3227.4|3228.4|3228.4|3228.4|3228.4|3227.4|3227.4|0
1651562420000|2022-05-03 07:20:20|3228.3|3228.3|3228.3|3228.3|3228.3|3228.3|3228.3|3228.3|0
1651562430000|2022-05-03 07:20:30|3228.53|3228.53|3228.72|3228.72|3228.72|3228.72|3228.19|3228.19|0
1651562440000|2022-05-03 07:20:40|3228.8|3228.8|3227.83|3227.83|3228.8|3228.8|3227.73|3227.73|0
1651562450000|2022-05-03 07:20:50|3227.73|3227.73|3227.52|3227.52|3227.95|3227.95|3227.52|3227.52|0
1651562460000|2022-05-03 07:21:00|3227.41|3227.41|3229.92|3229.92|3229.92|3229.92|3227.41|3227.41|0
1651562470000|2022-05-03 07:21:10|3230.16|3230.16|3230.23|3230.23|3230.23|3230.23|3230.16|3230.16|0
1651562480000|2022-05-03 07:21:20|3229.89|3229.89|3229.73|3229.73|3230.48|3230.48|3229.73|3229.73|0
1651562490000|2022-05-03 07:21:30|3229.52|3229.52|3229.71|3229.71|3229.71|3229.71|3229.52|3229.52|0
1651562500000|2022-05-03 07:21:40|3229.79|3229.79|3230.86|3230.86|3230.86|3230.86|3229.79|3229.79|0
1651562510000|2022-05-03 07:21:50|3231.42|3231.42|3231.08|3231.08|3231.42|3231.42|3231.08|3231.08|0
1651562520000|2022-05-03 07:22:00|3231.19|3231.19|3228.65|3228.65|3231.19|3231.19|3228.65|3228.65|0
1651562530000|2022-05-03 07:22:10|3228.44|3228.44|3227.44|3227.44|3228.44|3228.44|3227.44|3227.44|0
1651562540000|2022-05-03 07:22:20|3227.34|3227.34|3227.45|3227.45|3227.45|3227.45|3227.34|3227.34|0
1651562550000|2022-05-03 07:22:30|3228.45|3228.45|3227.87|3227.87|3228.45|3228.45|3227.76|3227.76|0
1651562560000|2022-05-03 07:22:40|3227.53|3227.53|3227.53|3227.53|3227.53|3227.53|3227.53|3227.53|0
1651562580000|2022-05-03 07:23:00|3227.2|3227.2|3227.08|3227.08|3227.3|3227.3|3227.01|3227.01|0
1651562590000|2022-05-03 07:23:10|3227.75|3227.75|3229.27|3229.27|3229.27|3229.27|3227.75|3227.75|0
1651562600000|2022-05-03 07:23:20|3229.37|3229.37|3229.37|3229.37|3229.37|3229.37|3229.37|3229.37|0
1651562610000|2022-05-03 07:23:30|3230.04|3230.04|3229.83|3229.83|3230.5|3230.5|3229.83|3229.83|0
1651562620000|2022-05-03 07:23:40|3228.83|3228.83|3228.61|3228.61|3228.95|3228.95|3228.61|3228.61|0
1651562630000|2022-05-03 07:23:50|3228.52|3228.52|3228|3228|3228.52|3228.52|3228|3228|0
1651562640000|2022-05-03 07:24:00|3228.23|3228.23|3228.54|3228.54|3228.54|3228.54|3228.23|3228.23|0
1651562650000|2022-05-03 07:24:10|3228.7|3228.7|3228.28|3228.28|3228.7|3228.7|3228.26|3228.26|0
1651562660000|2022-05-03 07:24:20|3228.63|3228.63|3228.98|3228.98|3228.98|3228.98|3228.63|3228.63|0
1651562670000|2022-05-03 07:24:30|3228.64|3228.64|3228.98|3228.98|3228.98|3228.98|3228.64|3228.64|0
1651562680000|2022-05-03 07:24:40|3229.34|3229.34|3229.11|3229.11|3229.45|3229.45|3229.11|3229.11|0
1651562690000|2022-05-03 07:24:50|3229.21|3229.21|3229.51|3229.51|3229.51|3229.51|3229.21|3229.21|0
1651562700000|2022-05-03 07:25:00|3229.62|3229.62|3229.6|3229.6|3229.69|3229.69|3229.49|3229.49|0
1651562710000|2022-05-03 07:25:10|3229.08|3229.08|3230.08|3230.08|3230.08|3230.08|3229.08|3229.08|0
1651562730000|2022-05-03 07:25:30|3230.24|3230.24|3229.49|3229.49|3230.24|3230.24|3229.49|3229.49|0
1651562740000|2022-05-03 07:25:40|3229.28|3229.28|3229.08|3229.08|3229.28|3229.28|3229.08|3229.08|0
1651562750000|2022-05-03 07:25:50|3228.45|3228.45|3228.45|3228.45|3228.45|3228.45|3228.45|3228.45|0
1651562760000|2022-05-03 07:26:00|3227.98|3227.98|3228.09|3228.09|3228.09|3228.09|3227.98|3227.98|0
1651562770000|2022-05-03 07:26:10|3227.98|3227.98|3228.22|3228.22|3228.56|3228.56|3227.98|3227.98|0
1651562780000|2022-05-03 07:26:20|3228.17|3228.17|3228.17|3228.17|3228.17|3228.17|3228.17|3228.17|0
1651562800000|2022-05-03 07:26:40|3228.02|3228.02|3226.69|3226.69|3228.02|3228.02|3226.69|3226.69|0
1651562810000|2022-05-03 07:26:50|3226.35|3226.35|3225.07|3225.07|3226.35|3226.35|3224.99|3224.99|0
1651562820000|2022-05-03 07:27:00|3224.75|3224.75|3224.75|3224.75|3224.75|3224.75|3224.75|3224.75|0
1651562830000|2022-05-03 07:27:10|3224.68|3224.68|3224.01|3224.01|3224.68|3224.68|3223.98|3223.98|0
1651562840000|2022-05-03 07:27:20|3223.91|3223.91|3224.16|3224.16|3224.16|3224.16|3223.29|3223.29|0
1651562850000|2022-05-03 07:27:30|3223.54|3223.54|3223.43|3223.43|3223.54|3223.54|3223.43|3223.43|0
1651562860000|2022-05-03 07:27:40|3223.85|3223.85|3223.85|3223.85|3223.85|3223.85|3223.85|3223.85|0
1651562870000|2022-05-03 07:27:50|3224.01|3224.01|3223.59|3223.59|3224.01|3224.01|3223.59|3223.59|0
1651562880000|2022-05-03 07:28:00|3224.26|3224.26|3224.54|3224.54|3224.54|3224.54|3224.26|3224.26|0
1651562890000|2022-05-03 07:28:10|3224.88|3224.88|3224.42|3224.42|3225.09|3225.09|3224.42|3224.42|0
1651562900000|2022-05-03 07:28:20|3224.21|3224.21|3224.21|3224.21|3224.21|3224.21|3224.21|3224.21|0
1651562920000|2022-05-03 07:28:40|3224.42|3224.42|3224.42|3224.42|3224.42|3224.42|3224.42|3224.42|0
1651562930000|2022-05-03 07:28:50|3223.42|3223.42|3223.42|3223.42|3223.42|3223.42|3223.42|3223.42|0
1651562940000|2022-05-03 07:29:00|3223.3|3223.3|3223.43|3223.43|3223.5|3223.5|3223.3|3223.3|0
1651562950000|2022-05-03 07:29:10|3223.22|3223.22|3223.22|3223.22|3223.22|3223.22|3223.22|3223.22|0
1651562960000|2022-05-03 07:29:20|3223.12|3223.12|3222.45|3222.45|3223.12|3223.12|3222.45|3222.45|0
1651562970000|2022-05-03 07:29:30|3222.12|3222.12|3222.12|3222.12|3222.12|3222.12|3222.12|3222.12|0
1651562980000|2022-05-03 07:29:40|3222|3222|3220.23|3220.23|3222|3222|3219.9|3219.9|0
1651562990000|2022-05-03 07:29:50|3219.95|3219.95|3218.89|3218.89|3219.95|3219.95|3218.89|3218.89|0
1651563000000|2022-05-03 07:30:00|3219.3|3219.3|3220.42|3220.42|3220.81|3220.81|3219.15|3219.15|0
1651563010000|2022-05-03 07:30:10|3220.39|3220.39|3219.97|3219.97|3220.39|3220.39|3219.97|3219.97|0
1651563020000|2022-05-03 07:30:20|3219.78|3219.78|3220.21|3220.21|3220.29|3220.29|3219.78|3219.78|0
1651563030000|2022-05-03 07:30:30|3220.03|3220.03|3220.79|3220.79|3221.03|3221.03|3220.03|3220.03|0
1651563050000|2022-05-03 07:30:50|3221.08|3221.08|3220.41|3220.41|3221.08|3221.08|3220.08|3220.08|0
1651563060000|2022-05-03 07:31:00|3220.31|3220.31|3220.31|3220.31|3220.31|3220.31|3220.31|3220.31|0
1651563070000|2022-05-03 07:31:10|3219.98|3219.98|3219.98|3219.98|3219.98|3219.98|3219.98|3219.98|0
1651563080000|2022-05-03 07:31:20|3220.19|3220.19|3220.41|3220.41|3220.41|3220.41|3220.19|3220.19|0
1651563100000|2022-05-03 07:31:40|3220.32|3220.32|3220.22|3220.22|3220.32|3220.32|3220.22|3220.22|0
1651563110000|2022-05-03 07:31:50|3220.02|3220.02|3218.35|3218.35|3220.02|3220.02|3218.35|3218.35|0
1651563130000|2022-05-03 07:32:10|3218.45|3218.45|3217.86|3217.86|3218.45|3218.45|3217.53|3217.53|0
1651563140000|2022-05-03 07:32:20|3217.94|3217.94|3217.13|3217.13|3218.13|3218.13|3217.13|3217.13|0
1651563150000|2022-05-03 07:32:30|3216.13|3216.13|3216.13|3216.13|3216.13|3216.13|3216.13|3216.13|0
1651563160000|2022-05-03 07:32:40|3215.8|3215.8|3215.8|3215.8|3215.8|3215.8|3215.8|3215.8|0
1651563170000|2022-05-03 07:32:50|3215.57|3215.57|3216.65|3216.65|3216.65|3216.65|3215.57|3215.57|0
1651563180000|2022-05-03 07:33:00|3217.77|3217.77|3217.73|3217.73|3218.1|3218.1|3217.73|3217.73|0
1651563190000|2022-05-03 07:33:10|3217.11|3217.11|3216.62|3216.62|3217.11|3217.11|3216.62|3216.62|0
1651563200000|2022-05-03 07:33:20|3215.95|3215.95|3215.74|3215.74|3215.95|3215.95|3215.74|3215.74|0
1651563210000|2022-05-03 07:33:30|3215.53|3215.53|3215.53|3215.53|3215.53|3215.53|3215.53|3215.53|0
1651563220000|2022-05-03 07:33:40|3215.69|3215.69|3215.48|3215.48|3215.69|3215.69|3215.48|3215.48|0
1651563230000|2022-05-03 07:33:50|3215.4|3215.4|3215.17|3215.17|3215.4|3215.4|3215.02|3215.02|0
1651563240000|2022-05-03 07:34:00|3215.79|3215.79|3215.69|3215.69|3215.79|3215.79|3215.69|3215.69|0
1651563250000|2022-05-03 07:34:10|3215.02|3215.02|3214.95|3214.95|3215.02|3215.02|3214.95|3214.95|0
1651563260000|2022-05-03 07:34:20|3214.83|3214.83|3214.32|3214.32|3214.83|3214.83|3214.32|3214.32|0
1651563270000|2022-05-03 07:34:30|3214.16|3214.16|3214.22|3214.22|3214.22|3214.22|3214.06|3214.06|0
1651563280000|2022-05-03 07:34:40|3214.44|3214.44|3214.44|3214.44|3214.44|3214.44|3214.44|3214.44|0
1651563290000|2022-05-03 07:34:50|3212.78|3212.78|3212.95|3212.95|3212.95|3212.95|3212.62|3212.62|0
1651563300000|2022-05-03 07:35:00|3212.88|3212.88|3212.29|3212.29|3212.96|3212.96|3212.29|3212.29|0
1651563310000|2022-05-03 07:35:10|3212.96|3212.96|3214.06|3214.06|3214.06|3214.06|3212.62|3212.62|0
1651563320000|2022-05-03 07:35:20|3213.99|3213.99|3213.99|3213.99|3213.99|3213.99|3213.99|3213.99|0
1651563330000|2022-05-03 07:35:30|3214.23|3214.23|3214.12|3214.12|3214.23|3214.23|3214.12|3214.12|0
1651563340000|2022-05-03 07:35:40|3214.34|3214.34|3212.92|3212.92|3214.34|3214.34|3212.59|3212.59|0
1651563350000|2022-05-03 07:35:50|3213.26|3213.26|3213.33|3213.33|3213.33|3213.33|3213.26|3213.26|0
1651563360000|2022-05-03 07:36:00|3213.14|3213.14|3213.09|3213.09|3213.19|3213.19|3212.95|3212.95|0
1651563370000|2022-05-03 07:36:10|3213.29|3213.29|3213.39|3213.39|3213.39|3213.39|3213.29|3213.29|0
1651563380000|2022-05-03 07:36:20|3213.82|3213.82|3213.48|3213.48|3213.82|3213.82|3213.48|3213.48|0
1651563400000|2022-05-03 07:36:40|3213.05|3213.05|3212.55|3212.55|3213.05|3213.05|3212.55|3212.55|0
1651563410000|2022-05-03 07:36:50|3212.33|3212.33|3212.33|3212.33|3212.33|3212.33|3212.33|3212.33|0
1651563420000|2022-05-03 07:37:00|3212.4|3212.4|3212.11|3212.11|3212.4|3212.4|3212.11|3212.11|0
1651563430000|2022-05-03 07:37:10|3211.72|3211.72|3211.72|3211.72|3211.72|3211.72|3211.72|3211.72|0
1651563440000|2022-05-03 07:37:20|3212.05|3212.05|3212.05|3212.05|3212.05|3212.05|3212.05|3212.05|0
1651563460000|2022-05-03 07:37:40|3212.39|3212.39|3212.54|3212.54|3212.54|3212.54|3212.39|3212.39|0
1651563470000|2022-05-03 07:37:50|3212.65|3212.65|3212.54|3212.54|3212.65|3212.65|3212.54|3212.54|0
1651563490000|2022-05-03 07:38:10|3212.61|3212.61|3212.61|3212.61|3212.61|3212.61|3212.61|3212.61|0
1651563510000|2022-05-03 07:38:30|3212.72|3212.72|3212.28|3212.28|3212.72|3212.72|3212.28|3212.28|0
1651563520000|2022-05-03 07:38:40|3212.24|3212.24|3212.24|3212.24|3212.24|3212.24|3212.24|3212.24|0
1651563530000|2022-05-03 07:38:50|3212.13|3212.13|3212.13|3212.13|3212.13|3212.13|3212.13|3212.13|0
1651563540000|2022-05-03 07:39:00|3212.46|3212.46|3212.77|3212.77|3212.77|3212.77|3212.46|3212.46|0
1651563550000|2022-05-03 07:39:10|3212.81|3212.81|3211.46|3211.46|3212.84|3212.84|3211.33|3211.33|0
1651563560000|2022-05-03 07:39:20|3211.38|3211.38|3211.64|3211.64|3211.64|3211.64|3211.31|3211.31|0
1651563590000|2022-05-03 07:39:50|3211.72|3211.72|3211.05|3211.05|3211.72|3211.72|3211.05|3211.05|0
1651563600000|2022-05-03 07:40:00|3210.05|3210.05|3208.48|3208.48|3210.21|3210.21|3208.38|3208.38|0
1651563610000|2022-05-03 07:40:10|3208.84|3208.84|3208.98|3208.98|3209.19|3209.19|3208.84|3208.84|0
1651563650000|2022-05-03 07:40:50|3207.65|3207.65|3207.65|3207.65|3207.65|3207.65|3207.65|3207.65|0
1651563660000|2022-05-03 07:41:00|3206.98|3206.98|3205.98|3205.98|3206.98|3206.98|3205.98|3205.98|0
1651563670000|2022-05-03 07:41:10|3206.2|3206.2|3205.79|3205.79|3206.2|3206.2|3205.79|3205.79|0
1651563680000|2022-05-03 07:41:20|3206.12|3206.12|3205.2|3205.2|3206.12|3206.12|3205.12|3205.12|0
1651563690000|2022-05-03 07:41:30|3205.86|3205.86|3206.27|3206.27|3206.27|3206.27|3205.46|3205.46|0
1651563700000|2022-05-03 07:41:40|3206.48|3206.48|3206.91|3206.91|3207.03|3207.03|3206.48|3206.48|0
1651563710000|2022-05-03 07:41:50|3206.8|3206.8|3206.47|3206.47|3207.14|3207.14|3206.47|3206.47|0
1651563720000|2022-05-03 07:42:00|3206.68|3206.68|3206.81|3206.81|3206.81|3206.81|3206.55|3206.55|0
1651563730000|2022-05-03 07:42:10|3206.72|3206.72|3206.97|3206.97|3207.04|3207.04|3206.62|3206.62|0
1651563740000|2022-05-03 07:42:20|3207.04|3207.04|3208.37|3208.37|3208.37|3208.37|3207.04|3207.04|0
1651563750000|2022-05-03 07:42:30|3207.71|3207.71|3207.64|3207.64|3207.71|3207.71|3207.64|3207.64|0
1651563760000|2022-05-03 07:42:40|3207.57|3207.57|3207.5|3207.5|3207.57|3207.57|3207.5|3207.5|0
1651563780000|2022-05-03 07:43:00|3206.83|3206.83|3206.83|3206.83|3206.83|3206.83|3206.83|3206.83|0
1651563790000|2022-05-03 07:43:10|3206.75|3206.75|3206.75|3206.75|3206.75|3206.75|3206.75|3206.75|0
1651563800000|2022-05-03 07:43:20|3206.68|3206.68|3206.68|3206.68|3206.68|3206.68|3206.68|3206.68|0
1651563820000|2022-05-03 07:43:40|3206.88|3206.88|3206.88|3206.88|3206.88|3206.88|3206.88|3206.88|0
1651563830000|2022-05-03 07:43:50|3206.68|3206.68|3206.68|3206.68|3206.68|3206.68|3206.68|3206.68|0
1651563840000|2022-05-03 07:44:00|3206.78|3206.78|3206.78|3206.78|3206.78|3206.78|3206.78|3206.78|0
1651563850000|2022-05-03 07:44:10|3206.88|3206.88|3207.74|3207.74|3207.92|3207.92|3206.88|3206.88|0
1651563860000|2022-05-03 07:44:20|3207.41|3207.41|3207.31|3207.31|3207.41|3207.41|3207.31|3207.31|0
1651563870000|2022-05-03 07:44:30|3206.97|3206.97|3207.13|3207.13|3207.13|3207.13|3206.97|3206.97|0
1651563890000|2022-05-03 07:44:50|3207.34|3207.34|3206.8|3206.8|3207.34|3207.34|3206.8|3206.8|0
1651563900000|2022-05-03 07:45:00|3206.74|3206.74|3206.69|3206.69|3206.74|3206.74|3206.69|3206.69|0
1651563910000|2022-05-03 07:45:10|3206.57|3206.57|3206.31|3206.31|3206.57|3206.57|3206.31|3206.31|0
1651563920000|2022-05-03 07:45:20|3205.8|3205.8|3205.8|3205.8|3205.8|3205.8|3205.8|3205.8|0
1651563930000|2022-05-03 07:45:30|3205.59|3205.59|3204.91|3204.91|3205.59|3205.59|3204.91|3204.91|0
1651563940000|2022-05-03 07:45:40|3204.83|3204.83|3204.48|3204.48|3204.83|3204.83|3204.48|3204.48|0
1651563950000|2022-05-03 07:45:50|3203.36|3203.36|3202.05|3202.05|3203.4|3203.4|3201.76|3201.76|0
1651563960000|2022-05-03 07:46:00|3201.72|3201.72|3201.56|3201.56|3201.72|3201.72|3201.56|3201.56|0
1651563970000|2022-05-03 07:46:10|3201.24|3201.24|3200.73|3200.73|3201.24|3201.24|3200.73|3200.73|0
1651563980000|2022-05-03 07:46:20|3200.65|3200.65|3200.46|3200.46|3201.49|3201.49|3200.45|3200.45|0
1651563990000|2022-05-03 07:46:30|3200.18|3200.18|3199.91|3199.91|3200.18|3200.18|3199.91|3199.91|0
1651564000000|2022-05-03 07:46:40|3199.74|3199.74|3199.54|3199.54|3200.05|3200.05|3199.54|3199.54|0
1651564010000|2022-05-03 07:46:50|3199.65|3199.65|3199.53|3199.53|3199.77|3199.77|3199.53|3199.53|0
1651564020000|2022-05-03 07:47:00|3199.01|3199.01|3197.22|3197.22|3199.01|3199.01|3196.86|3196.86|0
1651564030000|2022-05-03 07:47:10|3197.1|3197.1|3198.13|3198.13|3198.13|3198.13|3197.1|3197.1|0
1651564050000|2022-05-03 07:47:30|3197.93|3197.93|3195.74|3195.74|3197.93|3197.93|3195.74|3195.74|0
1651564060000|2022-05-03 07:47:40|3195.59|3195.59|3197.34|3197.34|3197.55|3197.55|3195.59|3195.59|0
1651564080000|2022-05-03 07:48:00|3197.26|3197.26|3197.26|3197.26|3197.26|3197.26|3197.26|3197.26|0
1651564090000|2022-05-03 07:48:10|3196.6|3196.6|3195.34|3195.34|3196.6|3196.6|3195.34|3195.34|0
1651564100000|2022-05-03 07:48:20|3195.23|3195.23|3193.86|3193.86|3195.23|3195.23|3193.86|3193.86|0
1651564120000|2022-05-03 07:48:40|3193.53|3193.53|3193.2|3193.2|3193.53|3193.53|3192.86|3192.86|0
1651564130000|2022-05-03 07:48:50|3193.16|3193.16|3193.46|3193.46|3193.46|3193.46|3193.12|3193.12|0
1651564140000|2022-05-03 07:49:00|3193.58|3193.58|3193.24|3193.24|3193.58|3193.58|3193.24|3193.24|0
1651564160000|2022-05-03 07:49:20|3193.17|3193.17|3193.17|3193.17|3193.17|3193.17|3193.17|3193.17|0
1651564170000|2022-05-03 07:49:30|3192.75|3192.75|3191.86|3191.86|3192.75|3192.75|3191.86|3191.86|0
1651564180000|2022-05-03 07:49:40|3191.65|3191.65|3191.91|3191.91|3191.98|3191.98|3191.65|3191.65|0
1651564190000|2022-05-03 07:49:50|3191.83|3191.83|3190.58|3190.58|3191.83|3191.83|3190.58|3190.58|0
1651564200000|2022-05-03 07:50:00|3190.47|3190.47|3187.48|3187.48|3190.47|3190.47|3187.48|3187.48|0
1651564210000|2022-05-03 07:50:10|3187.31|3187.31|3187.41|3187.41|3187.41|3187.41|3187.31|3187.31|0
1651564220000|2022-05-03 07:50:20|3188.41|3188.41|3188.61|3188.61|3188.61|3188.61|3188.07|3188.07|0
1651564230000|2022-05-03 07:50:30|3189.28|3189.28|3188.61|3188.61|3189.28|3189.28|3188.61|3188.61|0
1651564240000|2022-05-03 07:50:40|3190.03|3190.03|3190.19|3190.19|3190.52|3190.52|3190.03|3190.03|0
1651564250000|2022-05-03 07:50:50|3190.52|3190.52|3190.99|3190.99|3190.99|3190.99|3190.32|3190.32|0
1651564260000|2022-05-03 07:51:00|3191.19|3191.19|3192.76|3192.76|3192.78|3192.78|3191.19|3191.19|0
1651564270000|2022-05-03 07:51:10|3192.88|3192.88|3193.55|3193.55|3193.55|3193.55|3192.88|3192.88|0
1651564280000|2022-05-03 07:51:20|3193.72|3193.72|3194.28|3194.28|3194.28|3194.28|3193.72|3193.72|0
1651564290000|2022-05-03 07:51:30|3194.2|3194.2|3194.2|3194.2|3194.2|3194.2|3194.2|3194.2|0
1651564320000|2022-05-03 07:52:00|3193.54|3193.54|3193.61|3193.61|3193.61|3193.61|3193.54|3193.54|0
1651564330000|2022-05-03 07:52:10|3193.93|3193.93|3193.93|3193.93|3194.6|3194.6|3193.93|3193.93|0
1651564340000|2022-05-03 07:52:20|3194.01|3194.01|3193.11|3193.11|3195.01|3195.01|3192.44|3192.44|0
1651564350000|2022-05-03 07:52:30|3193.44|3193.44|3193.77|3193.77|3193.77|3193.77|3193.44|3193.44|0
1651564360000|2022-05-03 07:52:40|3193.38|3193.38|3193.3|3193.3|3193.38|3193.38|3193.3|3193.3|0
1651564370000|2022-05-03 07:52:50|3193.19|3193.19|3193.08|3193.08|3193.19|3193.19|3193.08|3193.08|0
1651564380000|2022-05-03 07:53:00|3192.85|3192.85|3193.42|3193.42|3193.48|3193.48|3192.85|3192.85|0
1651564400000|2022-05-03 07:53:20|3193.38|3193.38|3193.38|3193.38|3193.38|3193.38|3193.38|3193.38|0
1651564410000|2022-05-03 07:53:30|3193.27|3193.27|3193.04|3193.04|3193.27|3193.27|3193.04|3193.04|0
1651564420000|2022-05-03 07:53:40|3192.93|3192.93|3192.72|3192.72|3192.93|3192.93|3192.72|3192.72|0
1651564440000|2022-05-03 07:54:00|3191.71|3191.71|3190.71|3190.71|3191.71|3191.71|3190.71|3190.71|0
1651564460000|2022-05-03 07:54:20|3190.64|3190.64|3190.98|3190.98|3191.31|3191.31|3190.64|3190.64|0
1651564480000|2022-05-03 07:54:40|3190.94|3190.94|3190.94|3190.94|3190.94|3190.94|3190.94|3190.94|0
1651564490000|2022-05-03 07:54:50|3190.86|3190.86|3190.86|3190.86|3190.86|3190.86|3190.86|3190.86|0
1651564500000|2022-05-03 07:55:00|3190.97|3190.97|3189.81|3189.81|3191.28|3191.28|3189.81|3189.81|0
1651564510000|2022-05-03 07:55:10|3189.73|3189.73|3189.62|3189.62|3189.73|3189.73|3189.62|3189.62|0
1651564520000|2022-05-03 07:55:20|3189.55|3189.55|3189.37|3189.37|3189.55|3189.55|3189.37|3189.37|0
1651564530000|2022-05-03 07:55:30|3188.83|3188.83|3188.35|3188.35|3188.83|3188.83|3188.35|3188.35|0
1651564540000|2022-05-03 07:55:40|3188.43|3188.43|3188.17|3188.17|3188.43|3188.43|3188.03|3188.03|0
1651564550000|2022-05-03 07:55:50|3188.05|3188.05|3186.96|3186.96|3188.05|3188.05|3186.96|3186.96|0
1651564560000|2022-05-03 07:56:00|3187.08|3187.08|3187.05|3187.05|3187.08|3187.08|3186.75|3186.75|0
1651564570000|2022-05-03 07:56:10|3187.09|3187.09|3186.28|3186.28|3187.09|3187.09|3186.28|3186.28|0
1651564580000|2022-05-03 07:56:20|3186.32|3186.32|3185.11|3185.11|3186.32|3186.32|3185.11|3185.11|0
1651564590000|2022-05-03 07:56:30|3185.44|3185.44|3185.08|3185.08|3185.78|3185.78|3185.08|3185.08|0
1651564600000|2022-05-03 07:56:40|3185.12|3185.12|3186.25|3186.25|3186.25|3186.25|3185.12|3185.12|0
1651564610000|2022-05-03 07:56:50|3186.59|3186.59|3186.65|3186.65|3186.7|3186.7|3186.59|3186.59|0
1651564620000|2022-05-03 07:57:00|3186.57|3186.57|3186.85|3186.85|3186.85|3186.85|3186.57|3186.57|0
1651564630000|2022-05-03 07:57:10|3186.77|3186.77|3186.84|3186.84|3186.93|3186.93|3186.72|3186.72|0
1651564640000|2022-05-03 07:57:20|3186.94|3186.94|3187.04|3187.04|3187.04|3187.04|3186.94|3186.94|0
1651564650000|2022-05-03 07:57:30|3186.71|3186.71|3186.5|3186.5|3186.71|3186.71|3186.5|3186.5|0
1651564660000|2022-05-03 07:57:40|3185.93|3185.93|3183.79|3183.79|3185.93|3185.93|3183.79|3183.79|0
1651564670000|2022-05-03 07:57:50|3183.13|3183.13|3182.14|3182.14|3183.13|3183.13|3182.14|3182.14|0
1651564680000|2022-05-03 07:58:00|3182.21|3182.21|3182.21|3182.21|3182.21|3182.21|3182.21|3182.21|0
1651564690000|2022-05-03 07:58:10|3182.03|3182.03|3181.54|3181.54|3182.21|3182.21|3181.54|3181.54|0
1651564700000|2022-05-03 07:58:20|3181.73|3181.73|3180.23|3180.23|3181.73|3181.73|3180.23|3180.23|0
1651564710000|2022-05-03 07:58:30|3180.31|3180.31|3180.09|3180.09|3180.31|3180.31|3180.09|3180.09|0
1651564720000|2022-05-03 07:58:40|3179.93|3179.93|3179.93|3179.93|3179.93|3179.93|3179.93|3179.93|0
1651564730000|2022-05-03 07:58:50|3180.25|3180.25|3180.56|3180.56|3180.89|3180.89|3180.25|3180.25|0
1651564740000|2022-05-03 07:59:00|3180.22|3180.22|3180.52|3180.52|3180.56|3180.56|3180.22|3180.22|0
1651564750000|2022-05-03 07:59:10|3180.48|3180.48|3181.14|3181.14|3181.14|3181.14|3180.48|3180.48|0
1651564760000|2022-05-03 07:59:20|3181.04|3181.04|3180.84|3180.84|3181.04|3181.04|3180.84|3180.84|0
1651564780000|2022-05-03 07:59:40|3180.63|3180.63|3180.87|3180.87|3180.92|3180.92|3180.63|3180.63|0
1651564790000|2022-05-03 07:59:50|3180.64|3180.64|3180.64|3180.64|3180.64|3180.64|3180.64|3180.64|0
1651564800000|2022-05-03 08:00:00|3180.55|3180.55|3180.49|3180.49|3180.63|3180.63|3180.49|3180.49|0
1651564810000|2022-05-03 08:00:10|3178.49|3178.49|3176.98|3176.98|3178.49|3178.49|3176.87|3176.87|0
1651564820000|2022-05-03 08:00:20|3176.86|3176.86|3175.78|3175.78|3176.86|3176.86|3175.7|3175.7|0
1651564830000|2022-05-03 08:00:30|3175.59|3175.59|3174.12|3174.12|3175.59|3175.59|3173.79|3173.79|0
1651564840000|2022-05-03 08:00:40|3174.45|3174.45|3174.27|3174.27|3174.51|3174.51|3174.18|3174.18|0
1651564850000|2022-05-03 08:00:50|3174.61|3174.61|3174.5|3174.5|3174.61|3174.61|3174.5|3174.5|0
1651564870000|2022-05-03 08:01:10|3174.84|3174.84|3174.82|3174.82|3175.03|3175.03|3174.82|3174.82|0
1651564880000|2022-05-03 08:01:20|3174.71|3174.71|3175.28|3175.28|3175.49|3175.49|3174.71|3174.71|0
1651564890000|2022-05-03 08:01:30|3175.39|3175.39|3175.38|3175.38|3175.59|3175.59|3175.38|3175.38|0
1651564900000|2022-05-03 08:01:40|3175.71|3175.71|3177.01|3177.01|3177.14|3177.14|3175.71|3175.71|0
1651564920000|2022-05-03 08:02:00|3177.12|3177.12|3176.89|3176.89|3177.12|3177.12|3176.89|3176.89|0
1651564930000|2022-05-03 08:02:10|3177.56|3177.56|3177.56|3177.56|3177.56|3177.56|3177.56|3177.56|0
1651564940000|2022-05-03 08:02:20|3177.89|3177.89|3177.89|3177.89|3177.89|3177.89|3177.89|3177.89|0
1651564950000|2022-05-03 08:02:30|3177.68|3177.68|3177.57|3177.57|3177.68|3177.68|3177.57|3177.57|0
1651564960000|2022-05-03 08:02:40|3177.37|3177.37|3177.37|3177.37|3177.37|3177.37|3177.37|3177.37|0
1651564970000|2022-05-03 08:02:50|3177.58|3177.58|3176.74|3176.74|3177.58|3177.58|3176.74|3176.74|0
1651564980000|2022-05-03 08:03:00|3176.67|3176.67|3176.77|3176.77|3176.77|3176.77|3176.67|3176.67|0
1651564990000|2022-05-03 08:03:10|3176.69|3176.69|3176.13|3176.13|3176.79|3176.79|3176.13|3176.13|0
1651565000000|2022-05-03 08:03:20|3177.13|3177.13|3179.32|3179.32|3179.32|3179.32|3177.13|3177.13|0
1651565010000|2022-05-03 08:03:30|3179.65|3179.65|3178.5|3178.5|3179.84|3179.84|3178.5|3178.5|0
1651565020000|2022-05-03 08:03:40|3178.42|3178.42|3178.34|3178.34|3178.5|3178.5|3178.34|3178.34|0
1651565030000|2022-05-03 08:03:50|3179.01|3179.01|3178.7|3178.7|3179.01|3179.01|3178.54|3178.54|0
1651565040000|2022-05-03 08:04:00|3178.37|3178.37|3179.37|3179.37|3179.37|3179.37|3178.37|3178.37|0
1651565050000|2022-05-03 08:04:10|3179.14|3179.14|3179.38|3179.38|3179.81|3179.81|3179.14|3179.14|0
1651565060000|2022-05-03 08:04:20|3179.72|3179.72|3180.34|3180.34|3180.34|3180.34|3179.72|3179.72|0
1651565070000|2022-05-03 08:04:30|3181|3181|3181.23|3181.23|3181.65|3181.65|3180.88|3180.88|0
1651565080000|2022-05-03 08:04:40|3181.9|3181.9|3182.13|3182.13|3182.79|3182.79|3181.46|3181.46|0
1651565090000|2022-05-03 08:04:50|3182.24|3182.24|3182.6|3182.6|3182.6|3182.6|3182.24|3182.24|0
1651565100000|2022-05-03 08:05:00|3182.81|3182.81|3185.32|3185.32|3185.32|3185.32|3182.75|3182.75|0
1651565110000|2022-05-03 08:05:10|3185.99|3185.99|3186.51|3186.51|3186.92|3186.92|3185.99|3185.99|0
1651565120000|2022-05-03 08:05:20|3186.18|3186.18|3186.25|3186.25|3186.51|3186.51|3186.18|3186.18|0
1651565130000|2022-05-03 08:05:30|3186.67|3186.67|3185.43|3185.43|3186.67|3186.67|3185.1|3185.1|0
1651565140000|2022-05-03 08:05:40|3185.31|3185.31|3185.52|3185.52|3185.59|3185.59|3185.31|3185.31|0
1651565150000|2022-05-03 08:05:50|3185.85|3185.85|3185.85|3185.85|3185.85|3185.85|3185.85|3185.85|0
1651565160000|2022-05-03 08:06:00|3185.92|3185.92|3186.12|3186.12|3186.12|3186.12|3185.89|3185.89|0
1651565170000|2022-05-03 08:06:10|3186.27|3186.27|3186.36|3186.36|3186.36|3186.36|3186.27|3186.27|0
1651565190000|2022-05-03 08:06:30|3186.03|3186.03|3186.03|3186.03|3186.03|3186.03|3186.03|3186.03|0
1651565200000|2022-05-03 08:06:40|3185.95|3185.95|3185.91|3185.91|3185.95|3185.95|3185.91|3185.91|0
1651565210000|2022-05-03 08:06:50|3185.81|3185.81|3185.81|3185.81|3185.81|3185.81|3185.81|3185.81|0
1651565220000|2022-05-03 08:07:00|3184.6|3184.6|3183.95|3183.95|3184.6|3184.6|3183.65|3183.65|0
1651565230000|2022-05-03 08:07:10|3182.95|3182.95|3182.55|3182.55|3182.95|3182.95|3182.39|3182.39|0
1651565240000|2022-05-03 08:07:20|3181.93|3181.93|3181.81|3181.81|3181.93|3181.93|3181.81|3181.81|0
1651565250000|2022-05-03 08:07:30|3181.72|3181.72|3181.63|3181.63|3181.72|3181.72|3181.51|3181.51|0
1651565260000|2022-05-03 08:07:40|3181.74|3181.74|3182.49|3182.49|3182.7|3182.7|3181.74|3181.74|0
1651565270000|2022-05-03 08:07:50|3182.38|3182.38|3182.38|3182.38|3182.38|3182.38|3182.38|3182.38|0
1651565280000|2022-05-03 08:08:00|3181.04|3181.04|3182.67|3182.67|3182.67|3182.67|3181.04|3181.04|0
1651565290000|2022-05-03 08:08:10|3182.49|3182.49|3183.34|3183.34|3183.34|3183.34|3182.49|3182.49|0
1651565300000|2022-05-03 08:08:20|3183.01|3183.01|3183.01|3183.01|3183.01|3183.01|3183.01|3183.01|0
1651565310000|2022-05-03 08:08:30|3182.8|3182.8|3183.13|3183.13|3183.13|3183.13|3182.8|3182.8|0
1651565320000|2022-05-03 08:08:40|3183.24|3183.24|3183.24|3183.24|3183.24|3183.24|3183.24|3183.24|0
1651565330000|2022-05-03 08:08:50|3183.44|3183.44|3183.65|3183.65|3183.65|3183.65|3183.44|3183.44|0
1651565340000|2022-05-03 08:09:00|3183.86|3183.86|3183.86|3183.86|3183.86|3183.86|3183.86|3183.86|0
1651565360000|2022-05-03 08:09:20|3183.19|3183.19|3183.19|3183.19|3183.19|3183.19|3183.19|3183.19|0
1651565380000|2022-05-03 08:09:40|3184.19|3184.19|3184.27|3184.27|3184.27|3184.27|3184.19|3184.19|0
1651565400000|2022-05-03 08:10:00|3184.94|3184.94|3185.26|3185.26|3186.09|3186.09|3184.94|3184.94|0
1651565420000|2022-05-03 08:10:20|3185.68|3185.68|3185.6|3185.6|3185.68|3185.68|3185.6|3185.6|0
1651565430000|2022-05-03 08:10:30|3185.44|3185.44|3184.93|3184.93|3185.44|3185.44|3184.93|3184.93|0
1651565450000|2022-05-03 08:10:50|3184.85|3184.85|3186.42|3186.42|3186.42|3186.42|3184.85|3184.85|0
1651565460000|2022-05-03 08:11:00|3187.08|3187.08|3185.75|3185.75|3187.08|3187.08|3185.75|3185.75|0
1651565470000|2022-05-03 08:11:10|3185.44|3185.44|3185.78|3185.78|3185.78|3185.78|3185.44|3185.44|0
1651565480000|2022-05-03 08:11:20|3185.57|3185.57|3186.23|3186.23|3186.23|3186.23|3185.57|3185.57|0
1651565490000|2022-05-03 08:11:30|3186.15|3186.15|3186.15|3186.15|3186.15|3186.15|3186.15|3186.15|0
1651565500000|2022-05-03 08:11:40|3186.49|3186.49|3186.49|3186.49|3186.49|3186.49|3186.49|3186.49|0
1651565510000|2022-05-03 08:11:50|3185.95|3185.95|3185.88|3185.88|3185.95|3185.95|3185.88|3185.88|0
1651565520000|2022-05-03 08:12:00|3185.67|3185.67|3184.72|3184.72|3185.67|3185.67|3184.72|3184.72|0
1651565530000|2022-05-03 08:12:10|3184.8|3184.8|3184.68|3184.68|3184.84|3184.84|3184.68|3184.68|0
1651565540000|2022-05-03 08:12:20|3184.01|3184.01|3184.83|3184.83|3184.83|3184.83|3184.01|3184.01|0
1651565550000|2022-05-03 08:12:30|3184.16|3184.16|3184.37|3184.37|3184.61|3184.61|3184.16|3184.16|0
1651565560000|2022-05-03 08:12:40|3184.73|3184.73|3184.73|3184.73|3184.73|3184.73|3184.73|3184.73|0
1651565570000|2022-05-03 08:12:50|3184.68|3184.68|3184.35|3184.35|3184.68|3184.68|3184.35|3184.35|0
1651565590000|2022-05-03 08:13:10|3184.02|3184.02|3183.86|3183.86|3184.02|3184.02|3183.86|3183.86|0
1651565600000|2022-05-03 08:13:20|3183.53|3183.53|3183.19|3183.19|3183.53|3183.53|3183.19|3183.19|0
1651565610000|2022-05-03 08:13:30|3182.86|3182.86|3182.86|3182.86|3182.86|3182.86|3182.86|3182.86|0
1651565630000|2022-05-03 08:13:50|3182.78|3182.78|3182.14|3182.14|3182.78|3182.78|3182.14|3182.14|0
1651565650000|2022-05-03 08:14:10|3182.8|3182.8|3183.03|3183.03|3183.11|3183.11|3182.8|3182.8|0
1651565660000|2022-05-03 08:14:20|3182.36|3182.36|3182.48|3182.48|3182.48|3182.48|3182.36|3182.36|0
1651565670000|2022-05-03 08:14:30|3182.37|3182.37|3180.9|3180.9|3182.37|3182.37|3180.9|3180.9|0
1651565700000|2022-05-03 08:15:00|3181.23|3181.23|3180.64|3180.64|3181.31|3181.31|3180.64|3180.64|0
1651565710000|2022-05-03 08:15:10|3180.76|3180.76|3180.76|3180.76|3180.76|3180.76|3180.76|3180.76|0
1651565720000|2022-05-03 08:15:20|3180.57|3180.57|3181.02|3181.02|3181.02|3181.02|3180.57|3180.57|0
1651565730000|2022-05-03 08:15:30|3181.13|3181.13|3181.13|3181.13|3181.13|3181.13|3181.13|3181.13|0
1651565740000|2022-05-03 08:15:40|3181.34|3181.34|3181.34|3181.34|3181.34|3181.34|3181.34|3181.34|0
1651565750000|2022-05-03 08:15:50|3181.59|3181.59|3181.59|3181.59|3181.59|3181.59|3181.59|3181.59|0
1651565760000|2022-05-03 08:16:00|3181.71|3181.71|3182|3182|3182|3182|3181.04|3181.04|0
1651565770000|2022-05-03 08:16:10|3181.66|3181.66|3181.66|3181.66|3181.66|3181.66|3181.66|3181.66|0
1651565780000|2022-05-03 08:16:20|3181.89|3181.89|3182.56|3182.56|3182.56|3182.56|3181.89|3181.89|0
1651565830000|2022-05-03 08:17:10|3181.68|3181.68|3181.24|3181.24|3181.68|3181.68|3181.24|3181.24|0
1651565840000|2022-05-03 08:17:20|3180.58|3180.58|3179.24|3179.24|3180.58|3180.58|3179.24|3179.24|0
1651565850000|2022-05-03 08:17:30|3178.62|3178.62|3178.75|3178.75|3178.83|3178.83|3178.41|3178.41|0
1651565860000|2022-05-03 08:17:40|3178.68|3178.68|3179.01|3179.01|3179.01|3179.01|3178.68|3178.68|0
1651565870000|2022-05-03 08:17:50|3178.68|3178.68|3178.47|3178.47|3178.68|3178.68|3178.47|3178.47|0
1651565890000|2022-05-03 08:18:10|3178.24|3178.24|3178.24|3178.24|3178.24|3178.24|3178.24|3178.24|0
1651565900000|2022-05-03 08:18:20|3178.16|3178.16|3178.16|3178.16|3178.16|3178.16|3178.16|3178.16|0
1651565910000|2022-05-03 08:18:30|3178.31|3178.31|3177.91|3177.91|3178.31|3178.31|3177.24|3177.24|0
1651565920000|2022-05-03 08:18:40|3177.58|3177.58|3177.1|3177.1|3177.58|3177.58|3177.1|3177.1|0
1651565940000|2022-05-03 08:19:00|3176.43|3176.43|3176.1|3176.1|3176.43|3176.43|3176.1|3176.1|0
1651565950000|2022-05-03 08:19:10|3176.07|3176.07|3175.99|3175.99|3176.07|3176.07|3175.99|3175.99|0
1651565960000|2022-05-03 08:19:20|3176.66|3176.66|3176.66|3176.66|3176.66|3176.66|3176.66|3176.66|0
1651565970000|2022-05-03 08:19:30|3176.99|3176.99|3175.99|3175.99|3176.99|3176.99|3175.99|3175.99|0
1651565980000|2022-05-03 08:19:40|3176.1|3176.1|3176.18|3176.18|3176.18|3176.18|3176.1|3176.1|0
1651565990000|2022-05-03 08:19:50|3175.97|3175.97|3175.78|3175.78|3175.97|3175.97|3175.78|3175.78|0
1651566000000|2022-05-03 08:20:00|3176.78|3176.78|3176.61|3176.61|3176.78|3176.78|3176.11|3176.11|0
1651566020000|2022-05-03 08:20:20|3176.71|3176.71|3176.69|3176.69|3176.71|3176.71|3176.5|3176.5|0
1651566030000|2022-05-03 08:20:30|3176.59|3176.59|3176.62|3176.62|3176.7|3176.7|3176.59|3176.59|0
1651566050000|2022-05-03 08:20:50|3177.29|3177.29|3177.29|3177.29|3177.29|3177.29|3177.29|3177.29|0
1651566060000|2022-05-03 08:21:00|3177.62|3177.62|3178.29|3178.29|3178.29|3178.29|3177.62|3177.62|0
1651566070000|2022-05-03 08:21:10|3178.4|3178.4|3178.4|3178.4|3178.4|3178.4|3178.4|3178.4|0
1651566080000|2022-05-03 08:21:20|3178.06|3178.06|3178.06|3178.06|3178.06|3178.06|3178.06|3178.06|0
1651566090000|2022-05-03 08:21:30|3178.27|3178.27|3177.83|3177.83|3178.27|3178.27|3177.83|3177.83|0
1651566100000|2022-05-03 08:21:40|3177.67|3177.67|3177.49|3177.49|3177.67|3177.67|3177.49|3177.49|0
1651566120000|2022-05-03 08:22:00|3176.49|3176.49|3176.42|3176.42|3176.49|3176.49|3176.42|3176.42|0
1651566130000|2022-05-03 08:22:10|3176.24|3176.24|3176.26|3176.26|3176.36|3176.36|3176.24|3176.24|0
1651566140000|2022-05-03 08:22:20|3176.21|3176.21|3175.54|3175.54|3176.21|3176.21|3175.54|3175.54|0
1651566150000|2022-05-03 08:22:30|3175.46|3175.46|3175.46|3175.46|3175.46|3175.46|3175.46|3175.46|0
1651566160000|2022-05-03 08:22:40|3175.58|3175.58|3175.58|3175.58|3175.58|3175.58|3175.58|3175.58|0
1651566170000|2022-05-03 08:22:50|3175.24|3175.24|3175.24|3175.24|3175.24|3175.24|3175.24|3175.24|0
1651566180000|2022-05-03 08:23:00|3174.83|3174.83|3174.75|3174.75|3174.91|3174.91|3174.49|3174.49|0
1651566190000|2022-05-03 08:23:10|3175.09|3175.09|3175.09|3175.09|3175.09|3175.09|3175.09|3175.09|0
1651566200000|2022-05-03 08:23:20|3174.91|3174.91|3174.91|3174.91|3174.91|3174.91|3174.91|3174.91|0
1651566210000|2022-05-03 08:23:30|3175.11|3175.11|3174.95|3174.95|3175.11|3175.11|3174.95|3174.95|0
1651566220000|2022-05-03 08:23:40|3175.29|3175.29|3175.62|3175.62|3175.62|3175.62|3175.29|3175.29|0
1651566230000|2022-05-03 08:23:50|3175.72|3175.72|3175.72|3175.72|3175.72|3175.72|3175.72|3175.72|0
1651566240000|2022-05-03 08:24:00|3175.81|3175.81|3176.13|3176.13|3176.13|3176.13|3175.81|3175.81|0
1651566250000|2022-05-03 08:24:10|3176.46|3176.46|3176.46|3176.46|3176.46|3176.46|3176.46|3176.46|0
1651566280000|2022-05-03 08:24:40|3176.79|3176.79|3176.9|3176.9|3176.9|3176.9|3176.79|3176.79|0
1651566290000|2022-05-03 08:24:50|3176.79|3176.79|3176.79|3176.79|3176.79|3176.79|3176.79|3176.79|0
1651566300000|2022-05-03 08:25:00|3177|3177|3177.78|3177.78|3177.78|3177.78|3177|3177|0
1651566310000|2022-05-03 08:25:10|3177.45|3177.45|3177.45|3177.45|3177.45|3177.45|3177.45|3177.45|0
1651566340000|2022-05-03 08:25:40|3177.78|3177.78|3177.78|3177.78|3177.78|3177.78|3177.78|3177.78|0
1651566370000|2022-05-03 08:26:10|3177.9|3177.9|3177.98|3177.98|3178.05|3178.05|3177.9|3177.9|0
1651566380000|2022-05-03 08:26:20|3178.54|3178.54|3178.54|3178.54|3178.54|3178.54|3178.54|3178.54|0
1651566400000|2022-05-03 08:26:40|3178.65|3178.65|3178.65|3178.65|3178.65|3178.65|3178.65|3178.65|0
1651566420000|2022-05-03 08:27:00|3177.31|3177.31|3174.15|3174.15|3177.31|3177.31|3174.15|3174.15|0
1651566430000|2022-05-03 08:27:10|3173.74|3173.74|3173.46|3173.46|3173.74|3173.74|3172.79|3172.79|0
1651566440000|2022-05-03 08:27:20|3173.13|3173.13|3172.71|3172.71|3173.13|3173.13|3172.71|3172.71|0
1651566450000|2022-05-03 08:27:30|3172.61|3172.61|3170.78|3170.78|3172.61|3172.61|3170.78|3170.78|0
1651566460000|2022-05-03 08:27:40|3170.67|3170.67|3169.02|3169.02|3170.67|3170.67|3169.02|3169.02|0
1651566470000|2022-05-03 08:27:50|3168.81|3168.81|3167.27|3167.27|3168.81|3168.81|3167.23|3167.23|0
1651566480000|2022-05-03 08:28:00|3167.16|3167.16|3169.71|3169.71|3169.71|3169.71|3167.04|3167.04|0
1651566490000|2022-05-03 08:28:10|3170.04|3170.04|3170.04|3170.04|3170.04|3170.04|3170.04|3170.04|0
1651566500000|2022-05-03 08:28:20|3169.84|3169.84|3168.98|3168.98|3169.84|3169.84|3168.91|3168.91|0
1651566510000|2022-05-03 08:28:30|3169.64|3169.64|3169.8|3169.8|3169.98|3169.98|3169.31|3169.31|0
1651566520000|2022-05-03 08:28:40|3169.73|3169.73|3170.74|3170.74|3171.14|3171.14|3169.73|3169.73|0
1651566530000|2022-05-03 08:28:50|3170.59|3170.59|3171.5|3171.5|3171.5|3171.5|3170.59|3170.59|0
1651566540000|2022-05-03 08:29:00|3171.16|3171.16|3172|3172|3172|3172|3171.16|3171.16|0
1651566560000|2022-05-03 08:29:20|3172.23|3172.23|3172.23|3172.23|3172.23|3172.23|3172.23|3172.23|0
1651566570000|2022-05-03 08:29:30|3171.89|3171.89|3171.73|3171.73|3171.89|3171.89|3171.73|3171.73|0
1651566580000|2022-05-03 08:29:40|3171.84|3171.84|3171.84|3171.84|3171.84|3171.84|3171.84|3171.84|0
1651566590000|2022-05-03 08:29:50|3172.84|3172.84|3172.51|3172.51|3172.84|3172.84|3172.51|3172.51|0
1651566600000|2022-05-03 08:30:00|3172.61|3172.61|3172.61|3172.61|3172.61|3172.61|3172.28|3172.28|0
1651566620000|2022-05-03 08:30:20|3172.56|3172.56|3172.32|3172.32|3172.77|3172.77|3172.32|3172.32|0
1651566630000|2022-05-03 08:30:30|3171.99|3171.99|3172.06|3172.06|3172.06|3172.06|3171.99|3171.99|0
1651566650000|2022-05-03 08:30:50|3171.73|3171.73|3171.4|3171.4|3171.73|3171.73|3171.4|3171.4|0
1651566660000|2022-05-03 08:31:00|3171.47|3171.47|3171.47|3171.47|3171.47|3171.47|3171.47|3171.47|0
1651566670000|2022-05-03 08:31:10|3171.14|3171.14|3171.14|3171.14|3171.14|3171.14|3171.14|3171.14|0
1651566710000|2022-05-03 08:31:50|3169.8|3169.8|3169.8|3169.8|3169.8|3169.8|3169.8|3169.8|0
1651566720000|2022-05-03 08:32:00|3170.14|3170.14|3170.73|3170.73|3170.73|3170.73|3170.03|3170.03|0
1651566740000|2022-05-03 08:32:20|3170.84|3170.84|3170.84|3170.84|3170.84|3170.84|3170.84|3170.84|0
1651566750000|2022-05-03 08:32:30|3171.74|3171.74|3172.08|3172.08|3172.41|3172.41|3171.41|3171.41|0
1651566760000|2022-05-03 08:32:40|3172|3172|3171.74|3171.74|3172|3172|3171.74|3171.74|0
1651566770000|2022-05-03 08:32:50|3171.89|3171.89|3171.89|3171.89|3171.89|3171.89|3171.89|3171.89|0
1651566790000|2022-05-03 08:33:10|3170.89|3170.89|3168.12|3168.12|3170.89|3170.89|3167.46|3167.46|0
1651566800000|2022-05-03 08:33:20|3168.23|3168.23|3168.23|3168.23|3168.23|3168.23|3168.23|3168.23|0
1651566810000|2022-05-03 08:33:30|3168.33|3168.33|3168.33|3168.33|3168.33|3168.33|3168.33|3168.33|0
1651566820000|2022-05-03 08:33:40|3168|3168|3167.67|3167.67|3168|3168|3167.67|3167.67|0
1651566840000|2022-05-03 08:34:00|3168|3168|3167.67|3167.67|3168|3168|3167.67|3167.67|0
1651566860000|2022-05-03 08:34:20|3167.59|3167.59|3167.92|3167.92|3167.92|3167.92|3167.59|3167.59|0
1651566870000|2022-05-03 08:34:30|3167.25|3167.25|3167.25|3167.25|3167.25|3167.25|3167.25|3167.25|0
1651566890000|2022-05-03 08:34:50|3166.59|3166.59|3166.71|3166.71|3166.92|3166.92|3166.59|3166.59|0
1651566900000|2022-05-03 08:35:00|3166.5|3166.5|3165.75|3165.75|3166.5|3166.5|3165.75|3165.75|0
1651566920000|2022-05-03 08:35:20|3165.64|3165.64|3165.64|3165.64|3165.64|3165.64|3165.43|3165.43|0
1651566940000|2022-05-03 08:35:40|3165.3|3165.3|3165.09|3165.09|3165.3|3165.3|3165.09|3165.09|0
1651566960000|2022-05-03 08:36:00|3164.42|3164.42|3165.09|3165.09|3165.09|3165.09|3164.42|3164.42|0
1651566970000|2022-05-03 08:36:10|3165.42|3165.42|3165.42|3165.42|3165.42|3165.42|3165.42|3165.42|0
1651566990000|2022-05-03 08:36:30|3164.75|3164.75|3164.75|3164.75|3164.75|3164.75|3164.75|3164.75|0
1651567000000|2022-05-03 08:36:40|3164.65|3164.65|3164.31|3164.31|3164.65|3164.65|3164.31|3164.31|0
1651567010000|2022-05-03 08:36:50|3164.27|3164.27|3164.35|3164.35|3164.39|3164.39|3164.27|3164.27|0
1651567020000|2022-05-03 08:37:00|3164.68|3164.68|3165.02|3165.02|3165.02|3165.02|3164.68|3164.68|0
1651567060000|2022-05-03 08:37:40|3165.35|3165.35|3164.68|3164.68|3165.35|3165.35|3164.68|3164.68|0
1651567080000|2022-05-03 08:38:00|3164.48|3164.48|3164.48|3164.48|3164.48|3164.48|3164.48|3164.48|0
1651567100000|2022-05-03 08:38:20|3164.14|3164.14|3164.14|3164.14|3164.14|3164.14|3164.14|3164.14|0
1651567130000|2022-05-03 08:38:50|3164.35|3164.35|3164.17|3164.17|3164.35|3164.35|3164.17|3164.17|0
1651567140000|2022-05-03 08:39:00|3164.1|3164.1|3163.99|3163.99|3164.1|3164.1|3163.99|3163.99|0
1651567150000|2022-05-03 08:39:10|3163.92|3163.92|3163.92|3163.92|3163.92|3163.92|3163.92|3163.92|0
1651567170000|2022-05-03 08:39:30|3163.71|3163.71|3162.63|3162.63|3163.71|3163.71|3162.29|3162.29|0
1651567190000|2022-05-03 08:39:50|3161.96|3161.96|3161.96|3161.96|3161.96|3161.96|3161.96|3161.96|0
1651567200000|2022-05-03 08:40:00|3160.98|3160.98|3160.82|3160.82|3160.98|3160.98|3160.82|3160.82|0
1651567210000|2022-05-03 08:40:10|3161.03|3161.03|3161.24|3161.24|3161.24|3161.24|3161.03|3161.03|0
1651567220000|2022-05-03 08:40:20|3161.2|3161.2|3161.2|3161.2|3161.2|3161.2|3161.2|3161.2|0
1651567230000|2022-05-03 08:40:30|3161.41|3161.41|3161.2|3161.2|3161.41|3161.41|3161.2|3161.2|0
1651567240000|2022-05-03 08:40:40|3161.06|3161.06|3161.06|3161.06|3161.06|3161.06|3160.98|3160.98|0
1651567250000|2022-05-03 08:40:50|3160.95|3160.95|3160.95|3160.95|3160.95|3160.95|3160.95|3160.95|0
1651567260000|2022-05-03 08:41:00|3160.28|3160.28|3160.19|3160.19|3160.28|3160.28|3160.19|3160.19|0
1651567270000|2022-05-03 08:41:10|3159.85|3159.85|3159.52|3159.52|3159.85|3159.85|3159.52|3159.52|0
1651567280000|2022-05-03 08:41:20|3159.45|3159.45|3159.45|3159.45|3159.45|3159.45|3159.45|3159.45|0
1651567300000|2022-05-03 08:41:40|3159.09|3159.09|3158.78|3158.78|3159.09|3159.09|3158.78|3158.78|0
1651567310000|2022-05-03 08:41:50|3159.78|3159.78|3157.46|3157.46|3159.86|3159.86|3157.33|3157.33|0
1651567320000|2022-05-03 08:42:00|3157.34|3157.34|3157.81|3157.81|3157.89|3157.89|3157.34|3157.34|0
1651567330000|2022-05-03 08:42:10|3157.7|3157.7|3157.7|3157.7|3157.7|3157.7|3157.7|3157.7|0
1651567350000|2022-05-03 08:42:30|3157.52|3157.52|3157.73|3157.73|3157.73|3157.73|3157.52|3157.52|0
1651567370000|2022-05-03 08:42:50|3157.81|3157.81|3157.47|3157.47|3157.81|3157.81|3157.47|3157.47|0
1651567380000|2022-05-03 08:43:00|3157.14|3157.14|3157.13|3157.13|3157.32|3157.32|3156.98|3156.98|0
1651567390000|2022-05-03 08:43:10|3157.21|3157.21|3155.42|3155.42|3157.21|3157.21|3155.42|3155.42|0
1651567400000|2022-05-03 08:43:20|3155.84|3155.84|3155.68|3155.68|3155.84|3155.84|3155.68|3155.68|0
1651567410000|2022-05-03 08:43:30|3155.58|3155.58|3155.58|3155.58|3155.58|3155.58|3155.58|3155.58|0
1651567430000|2022-05-03 08:43:50|3155.4|3155.4|3155.17|3155.17|3155.4|3155.4|3155.17|3155.17|0
1651567440000|2022-05-03 08:44:00|3155.5|3155.5|3155.86|3155.86|3155.86|3155.86|3155.5|3155.5|0
1651567450000|2022-05-03 08:44:10|3156.52|3156.52|3158.09|3158.09|3158.09|3158.09|3156.19|3156.19|0
1651567460000|2022-05-03 08:44:20|3158.43|3158.43|3159.33|3159.33|3159.41|3159.41|3158.43|3158.43|0
1651567470000|2022-05-03 08:44:30|3159|3159|3159|3159|3159|3159|3159|3159|0
1651567480000|2022-05-03 08:44:40|3158.88|3158.88|3158.77|3158.77|3158.88|3158.88|3158.77|3158.77|0
1651567490000|2022-05-03 08:44:50|3158.69|3158.69|3158.69|3158.69|3158.69|3158.69|3158.48|3158.48|0
1651567520000|2022-05-03 08:45:20|3158.77|3158.77|3158.77|3158.77|3158.77|3158.77|3158.77|3158.77|0
1651567540000|2022-05-03 08:45:40|3158.73|3158.73|3158.73|3158.73|3158.73|3158.73|3158.73|3158.73|0
1651567550000|2022-05-03 08:45:50|3158.59|3158.59|3158.59|3158.59|3158.59|3158.59|3158.59|3158.59|0
1651567560000|2022-05-03 08:46:00|3158.26|3158.26|3158.26|3158.26|3158.26|3158.26|3158.26|3158.26|0
1651567570000|2022-05-03 08:46:10|3157.59|3157.59|3157.59|3157.59|3157.59|3157.59|3157.59|3157.59|0
1651567590000|2022-05-03 08:46:30|3156.59|3156.59|3157.16|3157.16|3157.16|3157.16|3156.59|3156.59|0
1651567600000|2022-05-03 08:46:40|3157.08|3157.08|3156.8|3156.8|3157.08|3157.08|3156.8|3156.8|0
1651567610000|2022-05-03 08:46:50|3157.14|3157.14|3157.14|3157.14|3157.14|3157.14|3157.14|3157.14|0
1651567620000|2022-05-03 08:47:00|3156.93|3156.93|3155.93|3155.93|3156.93|3156.93|3155.93|3155.93|0
1651567640000|2022-05-03 08:47:20|3155.82|3155.82|3155.82|3155.82|3155.82|3155.82|3155.82|3155.82|0
1651567650000|2022-05-03 08:47:30|3155.66|3155.66|3155.66|3155.66|3155.66|3155.66|3155.66|3155.66|0
1651567660000|2022-05-03 08:47:40|3155.58|3155.58|3154.48|3154.48|3155.58|3155.58|3154.48|3154.48|0
1651567670000|2022-05-03 08:47:50|3154.81|3154.81|3154.15|3154.15|3154.81|3154.81|3154.15|3154.15|0
1651567680000|2022-05-03 08:48:00|3154.05|3154.05|3153.96|3153.96|3154.13|3154.13|3153.96|3153.96|0
1651567690000|2022-05-03 08:48:10|3154.29|3154.29|3154.37|3154.37|3154.37|3154.37|3154.29|3154.29|0
1651567700000|2022-05-03 08:48:20|3154.71|3154.71|3154.52|3154.52|3155.37|3155.37|3154.52|3154.52|0
1651567710000|2022-05-03 08:48:30|3155.19|3155.19|3154.98|3154.98|3155.19|3155.19|3154.98|3154.98|0
1651567720000|2022-05-03 08:48:40|3154.58|3154.58|3154.62|3154.62|3154.62|3154.62|3154.58|3154.58|0
1651567730000|2022-05-03 08:48:50|3154.46|3154.46|3154.46|3154.46|3154.46|3154.46|3154.46|3154.46|0
1651567740000|2022-05-03 08:49:00|3154.36|3154.36|3154.9|3154.9|3154.9|3154.9|3154.36|3154.36|0
1651567750000|2022-05-03 08:49:10|3154.83|3154.83|3154.83|3154.83|3154.83|3154.83|3154.83|3154.83|0
1651567770000|2022-05-03 08:49:30|3154.62|3154.62|3154.54|3154.54|3154.62|3154.62|3154.54|3154.54|0
1651567780000|2022-05-03 08:49:40|3154.4|3154.4|3150.6|3150.6|3154.4|3154.4|3150.6|3150.6|0
1651567790000|2022-05-03 08:49:50|3150.39|3150.39|3150.49|3150.49|3150.6|3150.6|3150.39|3150.39|0
1651567800000|2022-05-03 08:50:00|3150.42|3150.42|3150.49|3150.49|3150.49|3150.49|3150.31|3150.31|0
1651567810000|2022-05-03 08:50:10|3150.82|3150.82|3152.09|3152.09|3152.09|3152.09|3150.74|3150.74|0
1651567820000|2022-05-03 08:50:20|3152.3|3152.3|3152.3|3152.3|3152.3|3152.3|3152.3|3152.3|0
1651567840000|2022-05-03 08:50:40|3152.4|3152.4|3152.12|3152.12|3152.4|3152.4|3152.12|3152.12|0
1651567860000|2022-05-03 08:51:00|3153.46|3153.46|3152.79|3152.79|3153.46|3153.46|3152.79|3152.79|0
1651567870000|2022-05-03 08:51:10|3152.86|3152.86|3152.86|3152.86|3152.86|3152.86|3152.86|3152.86|0
1651567900000|2022-05-03 08:51:40|3152.53|3152.53|3152.53|3152.53|3152.53|3152.53|3152.53|3152.53|0
1651567920000|2022-05-03 08:52:00|3153.53|3153.53|3153.53|3153.53|3153.53|3153.53|3153.53|3153.53|0
1651567930000|2022-05-03 08:52:10|3153.32|3153.32|3153.53|3153.53|3153.53|3153.53|3153.32|3153.32|0
1651567940000|2022-05-03 08:52:20|3153.17|3153.17|3152.51|3152.51|3153.17|3153.17|3152.51|3152.51|0
1651567960000|2022-05-03 08:52:40|3153.17|3153.17|3153.06|3153.06|3153.17|3153.17|3153.06|3153.06|0
1651567970000|2022-05-03 08:52:50|3153.39|3153.39|3153.39|3153.39|3153.39|3153.39|3153.39|3153.39|0
1651567980000|2022-05-03 08:53:00|3153.71|3153.71|3154.26|3154.26|3154.26|3154.26|3153.71|3153.71|0
1651568000000|2022-05-03 08:53:20|3154.15|3154.15|3154.15|3154.15|3154.15|3154.15|3154.15|3154.15|0
1651568010000|2022-05-03 08:53:30|3154.33|3154.33|3154.33|3154.33|3154.33|3154.33|3154.33|3154.33|0
1651568020000|2022-05-03 08:53:40|3154.45|3154.45|3155.43|3155.43|3155.43|3155.43|3154.37|3154.37|0
1651568030000|2022-05-03 08:53:50|3155.27|3155.27|3152.87|3152.87|3155.27|3155.27|3152.77|3152.77|0
1651568040000|2022-05-03 08:54:00|3152.91|3152.91|3153.02|3153.02|3153.02|3153.02|3152.91|3152.91|0
1651568050000|2022-05-03 08:54:10|3153.06|3153.06|3153.18|3153.18|3153.18|3153.18|3153.06|3153.06|0
1651568060000|2022-05-03 08:54:20|3153.09|3153.09|3154.01|3154.01|3154.01|3154.01|3153.09|3153.09|0
1651568070000|2022-05-03 08:54:30|3154.1|3154.1|3154.33|3154.33|3154.33|3154.33|3154.1|3154.1|0
1651568090000|2022-05-03 08:54:50|3154.36|3154.36|3154.36|3154.36|3154.36|3154.36|3154.36|3154.36|0
1651568100000|2022-05-03 08:55:00|3154.47|3154.47|3155.26|3155.26|3155.93|3155.93|3154.47|3154.47|0
1651568110000|2022-05-03 08:55:10|3155.34|3155.34|3155.87|3155.87|3155.87|3155.87|3155.34|3155.34|0
1651568120000|2022-05-03 08:55:20|3155.83|3155.83|3154.79|3154.79|3155.95|3155.95|3154.79|3154.79|0
1651568130000|2022-05-03 08:55:30|3154.75|3154.75|3154.75|3154.75|3154.75|3154.75|3154.75|3154.75|0
1651568140000|2022-05-03 08:55:40|3154.64|3154.64|3153.98|3153.98|3154.64|3154.64|3153.98|3153.98|0
1651568150000|2022-05-03 08:55:50|3153.94|3153.94|3153.82|3153.82|3153.94|3153.94|3153.82|3153.82|0
1651568160000|2022-05-03 08:56:00|3153.92|3153.92|3154.17|3154.17|3154.17|3154.17|3153.84|3153.84|0
1651568170000|2022-05-03 08:56:10|3153.51|3153.51|3153.51|3153.51|3153.51|3153.51|3153.51|3153.51|0
1651568180000|2022-05-03 08:56:20|3154.17|3154.17|3154.59|3154.59|3154.59|3154.59|3154.17|3154.17|0
1651568190000|2022-05-03 08:56:30|3154.41|3154.41|3155.08|3155.08|3155.08|3155.08|3154.41|3154.41|0
1651568200000|2022-05-03 08:56:40|3155.41|3155.41|3155.41|3155.41|3155.41|3155.41|3155.41|3155.41|0
1651568220000|2022-05-03 08:57:00|3155.29|3155.29|3155.36|3155.36|3155.47|3155.47|3155.29|3155.29|0
1651568230000|2022-05-03 08:57:10|3155.13|3155.13|3155.13|3155.13|3155.13|3155.13|3155.13|3155.13|0
1651568240000|2022-05-03 08:57:20|3155.27|3155.27|3155.27|3155.27|3155.27|3155.27|3155.27|3155.27|0
1651568270000|2022-05-03 08:57:50|3155.36|3155.36|3155.36|3155.36|3155.36|3155.36|3155.36|3155.36|0
1651568300000|2022-05-03 08:58:20|3155.47|3155.47|3155.47|3155.47|3155.47|3155.47|3155.47|3155.47|0
1651568320000|2022-05-03 08:58:40|3155.55|3155.55|3155.55|3155.55|3155.55|3155.55|3155.55|3155.55|0
1651568340000|2022-05-03 08:59:00|3155.47|3155.47|3155.47|3155.47|3155.47|3155.47|3155.47|3155.47|0
1651568360000|2022-05-03 08:59:20|3155.68|3155.68|3156.34|3156.34|3156.34|3156.34|3155.68|3155.68|0
1651568380000|2022-05-03 08:59:40|3156.68|3156.68|3157.38|3157.38|3157.82|3157.82|3156.68|3156.68|0
1651568390000|2022-05-03 08:59:50|3157.46|3157.46|3157.46|3157.46|3157.46|3157.46|3157.46|3157.46|0
1651568400000|2022-05-03 09:00:00|3157.57|3157.57|3157.57|3157.57|3157.57|3157.57|3157.57|3157.57|0
1651568410000|2022-05-03 09:00:10|3157.9|3157.9|3158.01|3158.01|3158.01|3158.01|3157.9|3157.9|0
1651568420000|2022-05-03 09:00:20|3158.22|3158.22|3158.97|3158.97|3158.97|3158.97|3158.22|3158.22|0
1651568450000|2022-05-03 09:00:50|3158.64|3158.64|3158.3|3158.3|3158.64|3158.64|3158.3|3158.3|0
1651568460000|2022-05-03 09:01:00|3158.41|3158.41|3158.41|3158.41|3158.41|3158.41|3158.41|3158.41|0
1651568480000|2022-05-03 09:01:20|3158.57|3158.57|3158.33|3158.33|3158.57|3158.57|3158.33|3158.33|0
1651568490000|2022-05-03 09:01:30|3158.22|3158.22|3158.22|3158.22|3158.22|3158.22|3158.22|3158.22|0
1651568500000|2022-05-03 09:01:40|3158.15|3158.15|3158.15|3158.15|3158.15|3158.15|3158.15|3158.15|0
1651568520000|2022-05-03 09:02:00|3158.07|3158.07|3158.07|3158.07|3158.07|3158.07|3158.07|3158.07|0
1651568530000|2022-05-03 09:02:10|3158.03|3158.03|3157.46|3157.46|3158.03|3158.03|3157.46|3157.46|0
1651568540000|2022-05-03 09:02:20|3157.58|3157.58|3157.58|3157.58|3157.58|3157.58|3157.58|3157.58|0
1651568550000|2022-05-03 09:02:30|3157.91|3157.91|3156.62|3156.62|3157.91|3157.91|3156.62|3156.62|0
1651568560000|2022-05-03 09:02:40|3156.96|3156.96|3157.57|3157.57|3157.57|3157.57|3156.96|3156.96|0
1651568580000|2022-05-03 09:03:00|3156.9|3156.9|3156.69|3156.69|3157.02|3157.02|3156.69|3156.69|0
1651568590000|2022-05-03 09:03:10|3156.07|3156.07|3156.07|3156.07|3156.07|3156.07|3156.07|3156.07|0
1651568600000|2022-05-03 09:03:20|3156.11|3156.11|3156.11|3156.11|3156.11|3156.11|3156.11|3156.11|0
1651568610000|2022-05-03 09:03:30|3156.03|3156.03|3156.03|3156.03|3156.03|3156.03|3156.03|3156.03|0
1651568630000|2022-05-03 09:03:50|3156.37|3156.37|3155.95|3155.95|3156.37|3156.37|3155.95|3155.95|0
1651568640000|2022-05-03 09:04:00|3155.91|3155.91|3155.58|3155.58|3155.91|3155.91|3155.58|3155.58|0
1651568650000|2022-05-03 09:04:10|3155.24|3155.24|3154.14|3154.14|3155.24|3155.24|3154.03|3154.03|0
1651568660000|2022-05-03 09:04:20|3154.3|3154.3|3154.14|3154.14|3154.3|3154.3|3154.14|3154.14|0
1651568670000|2022-05-03 09:04:30|3154.25|3154.25|3153.59|3153.59|3154.25|3154.25|3153.47|3153.47|0
1651568690000|2022-05-03 09:04:50|3153.46|3153.46|3153.47|3153.47|3153.59|3153.59|3153.46|3153.46|0
1651568700000|2022-05-03 09:05:00|3153.34|3153.34|3153.01|3153.01|3153.5|3153.5|3152.35|3152.35|0
1651568720000|2022-05-03 09:05:20|3152.89|3152.89|3153.22|3153.22|3153.55|3153.55|3152.89|3152.89|0
1651568730000|2022-05-03 09:05:30|3153.06|3153.06|3151.62|3151.62|3153.06|3153.06|3151.28|3151.28|0
1651568740000|2022-05-03 09:05:40|3151.73|3151.73|3152.16|3152.16|3152.16|3152.16|3151.51|3151.51|0
1651568750000|2022-05-03 09:05:50|3151.95|3151.95|3152.36|3152.36|3152.36|3152.36|3151.95|3151.95|0
1651568760000|2022-05-03 09:06:00|3152.25|3152.25|3151.5|3151.5|3152.25|3152.25|3151.5|3151.5|0
1651568770000|2022-05-03 09:06:10|3150.83|3150.83|3149.67|3149.67|3150.83|3150.83|3149.32|3149.32|0
1651568780000|2022-05-03 09:06:20|3149.19|3149.19|3149.19|3149.19|3149.19|3149.19|3149.19|3149.19|0
1651568800000|2022-05-03 09:06:40|3149.52|3149.52|3149.21|3149.21|3149.52|3149.52|3149.21|3149.21|0
1651568810000|2022-05-03 09:06:50|3149.29|3149.29|3149.29|3149.29|3149.29|3149.29|3149.29|3149.29|0
1651568820000|2022-05-03 09:07:00|3149.22|3149.22|3148.97|3148.97|3149.35|3149.35|3148.97|3148.97|0
1651568830000|2022-05-03 09:07:10|3148.56|3148.56|3148.22|3148.22|3148.56|3148.56|3148.22|3148.22|0
1651568840000|2022-05-03 09:07:20|3148.02|3148.02|3147.02|3147.02|3148.02|3148.02|3147.02|3147.02|0
1651568850000|2022-05-03 09:07:30|3146.6|3146.6|3146.6|3146.6|3146.6|3146.6|3146.6|3146.6|0
1651568860000|2022-05-03 09:07:40|3146.39|3146.39|3143.77|3143.77|3146.39|3146.39|3143.77|3143.77|0
1651568870000|2022-05-03 09:07:50|3143.66|3143.66|3143.66|3143.66|3143.66|3143.66|3143.66|3143.66|0
1651568880000|2022-05-03 09:08:00|3143.58|3143.58|3143.39|3143.39|3143.58|3143.58|3143.39|3143.39|0
1651568890000|2022-05-03 09:08:10|3143.61|3143.61|3140.94|3140.94|3143.61|3143.61|3140.94|3140.94|0
1651568900000|2022-05-03 09:08:20|3141.04|3141.04|3140.7|3140.7|3141.04|3141.04|3140.7|3140.7|0
1651568910000|2022-05-03 09:08:30|3140.91|3140.91|3140.27|3140.27|3140.91|3140.91|3140.27|3140.27|0
1651568930000|2022-05-03 09:08:50|3140.04|3140.04|3140.04|3140.04|3140.04|3140.04|3140.04|3140.04|0
1651568940000|2022-05-03 09:09:00|3140.08|3140.08|3140.08|3140.08|3140.08|3140.08|3140|3140|0
1651568950000|2022-05-03 09:09:10|3139.97|3139.97|3140.53|3140.53|3140.53|3140.53|3139.97|3139.97|0
1651568960000|2022-05-03 09:09:20|3140.43|3140.43|3140.76|3140.76|3140.76|3140.76|3140.43|3140.43|0
1651568970000|2022-05-03 09:09:30|3140.68|3140.68|3140.55|3140.55|3140.68|3140.68|3140.55|3140.55|0
1651568980000|2022-05-03 09:09:40|3140.85|3140.85|3140.85|3140.85|3140.85|3140.85|3140.85|3140.85|0
1651569000000|2022-05-03 09:10:00|3141|3141|3142.75|3142.75|3142.75|3142.75|3141|3141|0
1651569010000|2022-05-03 09:10:10|3142.67|3142.67|3142.16|3142.16|3142.83|3142.83|3142.16|3142.16|0
1651569020000|2022-05-03 09:10:20|3142.26|3142.26|3142.16|3142.16|3142.26|3142.26|3142.16|3142.16|0
1651569040000|2022-05-03 09:10:40|3142|3142|3142.18|3142.18|3142.18|3142.18|3142|3142|0
1651569050000|2022-05-03 09:10:50|3142.32|3142.32|3141.99|3141.99|3142.32|3142.32|3141.99|3141.99|0
1651569060000|2022-05-03 09:11:00|3141.88|3141.88|3141.88|3141.88|3141.88|3141.88|3141.72|3141.72|0
1651569100000|2022-05-03 09:11:40|3141.98|3141.98|3141.65|3141.65|3141.98|3141.98|3141.65|3141.65|0
1651569110000|2022-05-03 09:11:50|3141.31|3141.31|3140.64|3140.64|3141.31|3141.31|3140.64|3140.64|0
1651569120000|2022-05-03 09:12:00|3141.47|3141.47|3141.14|3141.14|3141.47|3141.47|3141.14|3141.14|0
1651569140000|2022-05-03 09:12:20|3141.1|3141.1|3141.14|3141.14|3141.14|3141.14|3141.1|3141.1|0
1651569150000|2022-05-03 09:12:30|3140.93|3140.93|3140.19|3140.19|3140.93|3140.93|3140.19|3140.19|0
1651569160000|2022-05-03 09:12:40|3140.15|3140.15|3140.07|3140.07|3140.15|3140.15|3140.07|3140.07|0
1651569180000|2022-05-03 09:13:00|3140.28|3140.28|3139.94|3139.94|3140.28|3140.28|3139.94|3139.94|0
1651569190000|2022-05-03 09:13:10|3139.72|3139.72|3139.6|3139.6|3139.72|3139.72|3139.6|3139.6|0
1651569230000|2022-05-03 09:13:50|3139.53|3139.53|3139.46|3139.46|3139.53|3139.53|3139.46|3139.46|0
1651569240000|2022-05-03 09:14:00|3139.23|3139.23|3138.81|3138.81|3139.23|3139.23|3138.81|3138.81|0
1651569250000|2022-05-03 09:14:10|3138.48|3138.48|3137.72|3137.72|3138.48|3138.48|3137.72|3137.72|0
1651569260000|2022-05-03 09:14:20|3137.82|3137.82|3135.89|3135.89|3137.82|3137.82|3135.89|3135.89|0
1651569270000|2022-05-03 09:14:30|3136.23|3136.23|3136.56|3136.56|3136.56|3136.56|3136.23|3136.23|0
1651569280000|2022-05-03 09:14:40|3137.23|3137.23|3136.98|3136.98|3137.3|3137.3|3136.85|3136.85|0
1651569290000|2022-05-03 09:14:50|3136.83|3136.83|3135.9|3135.9|3137.05|3137.05|3135.72|3135.72|0
1651569300000|2022-05-03 09:15:00|3135.86|3135.86|3136.48|3136.48|3136.48|3136.48|3135.86|3135.86|0
1651569320000|2022-05-03 09:15:20|3136.82|3136.82|3136.37|3136.37|3136.82|3136.82|3136.37|3136.37|0
1651569330000|2022-05-03 09:15:30|3136.61|3136.61|3136.61|3136.61|3136.61|3136.61|3136.61|3136.61|0
1651569340000|2022-05-03 09:15:40|3136.94|3136.94|3136.61|3136.61|3136.94|3136.94|3136.27|3136.27|0
1651569400000|2022-05-03 09:16:40|3136.49|3136.49|3136.49|3136.49|3136.49|3136.49|3136.49|3136.49|0
1651569410000|2022-05-03 09:16:50|3135.83|3135.83|3134.83|3134.83|3135.83|3135.83|3134.83|3134.83|0
1651569420000|2022-05-03 09:17:00|3134.75|3134.75|3135.08|3135.08|3135.08|3135.08|3134.75|3134.75|0
1651569430000|2022-05-03 09:17:10|3133.75|3133.75|3133.66|3133.66|3133.75|3133.75|3133.64|3133.64|0
1651569440000|2022-05-03 09:17:20|3133.42|3133.42|3133.52|3133.52|3133.52|3133.52|3133.42|3133.42|0
1651569460000|2022-05-03 09:17:40|3133.44|3133.44|3133.44|3133.44|3133.44|3133.44|3133.44|3133.44|0
1651569470000|2022-05-03 09:17:50|3133.49|3133.49|3133.17|3133.17|3133.49|3133.49|3133.17|3133.17|0
1651569480000|2022-05-03 09:18:00|3133.1|3133.1|3132.88|3132.88|3133.1|3133.1|3132.88|3132.88|0
1651569490000|2022-05-03 09:18:10|3132.77|3132.77|3132.84|3132.84|3132.84|3132.84|3132.77|3132.77|0
1651569500000|2022-05-03 09:18:20|3131.84|3131.84|3131.55|3131.55|3131.84|3131.84|3131.22|3131.22|0
1651569510000|2022-05-03 09:18:30|3131.88|3131.88|3132.11|3132.11|3132.22|3132.22|3131.88|3131.88|0
1651569540000|2022-05-03 09:19:00|3132.23|3132.23|3132.23|3132.23|3132.23|3132.23|3132.23|3132.23|0
1651569560000|2022-05-03 09:19:20|3132.39|3132.39|3132.5|3132.5|3132.5|3132.5|3132.39|3132.39|0
1651569570000|2022-05-03 09:19:30|3132.62|3132.62|3132.7|3132.7|3133.32|3133.32|3132.62|3132.62|0
1651569580000|2022-05-03 09:19:40|3132.78|3132.78|3133.37|3133.37|3133.37|3133.37|3132.78|3132.78|0
1651569590000|2022-05-03 09:19:50|3134.04|3134.04|3137.49|3137.49|3137.49|3137.49|3134.04|3134.04|0
1651569600000|2022-05-03 09:20:00|3137.41|3137.41|3139.12|3139.12|3139.12|3139.12|3137.41|3137.41|0
1651569610000|2022-05-03 09:20:10|3139.23|3139.23|3139.84|3139.84|3139.84|3139.84|3139.23|3139.23|0
1651569620000|2022-05-03 09:20:20|3139.42|3139.42|3140.65|3140.65|3140.65|3140.65|3139.42|3139.42|0
1651569630000|2022-05-03 09:20:30|3140.67|3140.67|3141.67|3141.67|3141.87|3141.87|3140.67|3140.67|0
1651569640000|2022-05-03 09:20:40|3141.76|3141.76|3141.76|3141.76|3141.97|3141.97|3141.76|3141.76|0
1651569650000|2022-05-03 09:20:50|3141.99|3141.99|3142.38|3142.38|3142.38|3142.38|3141.99|3141.99|0
1651569660000|2022-05-03 09:21:00|3143.38|3143.38|3144.51|3144.51|3144.51|3144.51|3143.38|3143.38|0
1651569670000|2022-05-03 09:21:10|3144.18|3144.18|3144.65|3144.65|3144.73|3144.73|3144.18|3144.18|0
1651569680000|2022-05-03 09:21:20|3144.57|3144.57|3144.75|3144.75|3144.83|3144.83|3144.49|3144.49|0
1651569700000|2022-05-03 09:21:40|3145.42|3145.42|3145.8|3145.8|3145.8|3145.8|3145.42|3145.42|0
1651569710000|2022-05-03 09:21:50|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|3145.47|0
1651569720000|2022-05-03 09:22:00|3145.8|3145.8|3146.55|3146.55|3146.55|3146.55|3145.8|3145.8|0
1651569730000|2022-05-03 09:22:10|3146.66|3146.66|3146.66|3146.66|3146.66|3146.66|3146.66|3146.66|0
1651569740000|2022-05-03 09:22:20|3145.66|3145.66|3145|3145|3145.66|3145.66|3145|3145|0
1651569750000|2022-05-03 09:22:30|3144.58|3144.58|3144.58|3144.58|3144.58|3144.58|3144.58|3144.58|0
1651569760000|2022-05-03 09:22:40|3144.66|3144.66|3144.55|3144.55|3144.66|3144.66|3144.55|3144.55|0
1651569770000|2022-05-03 09:22:50|3144.28|3144.28|3144.32|3144.32|3144.5|3144.5|3144.28|3144.28|0
1651569780000|2022-05-03 09:23:00|3144.28|3144.28|3144.35|3144.35|3144.42|3144.42|3144.28|3144.28|0
1651569790000|2022-05-03 09:23:10|3144.56|3144.56|3144.56|3144.56|3144.56|3144.56|3144.56|3144.56|0
1651569800000|2022-05-03 09:23:20|3144.03|3144.03|3143.8|3143.8|3144.03|3144.03|3143.8|3143.8|0
1651569820000|2022-05-03 09:23:40|3142.38|3142.38|3142.49|3142.49|3142.49|3142.49|3142.38|3142.38|0
1651569830000|2022-05-03 09:23:50|3142.41|3142.41|3142.33|3142.33|3142.41|3142.41|3142.33|3142.33|0
1651569840000|2022-05-03 09:24:00|3142|3142|3142|3142|3142|3142|3142|3142|0
1651569850000|2022-05-03 09:24:10|3142.33|3142.33|3142.33|3142.33|3142.33|3142.33|3142.33|3142.33|0
1651569870000|2022-05-03 09:24:30|3142.44|3142.44|3142.44|3142.44|3142.44|3142.44|3142.44|3142.44|0
1651569900000|2022-05-03 09:25:00|3142.77|3142.77|3143.1|3143.1|3143.1|3143.1|3142.77|3142.77|0
1651569910000|2022-05-03 09:25:10|3142.77|3142.77|3142.77|3142.77|3142.77|3142.77|3142.77|3142.77|0
1651569920000|2022-05-03 09:25:20|3143.1|3143.1|3143.1|3143.1|3143.1|3143.1|3143.1|3143.1|0
1651569930000|2022-05-03 09:25:30|3143|3143|3142.9|3142.9|3143|3143|3142.9|3142.9|0
1651569940000|2022-05-03 09:25:40|3142.69|3142.69|3142.69|3142.69|3142.69|3142.69|3142.69|3142.69|0
1651569950000|2022-05-03 09:25:50|3142.61|3142.61|3142.53|3142.53|3142.61|3142.61|3142.53|3142.53|0
1651569960000|2022-05-03 09:26:00|3142.2|3142.2|3142.53|3142.53|3142.53|3142.53|3142.2|3142.2|0
1651569980000|2022-05-03 09:26:20|3142.2|3142.2|3142.53|3142.53|3142.53|3142.53|3142.2|3142.2|0
1651569990000|2022-05-03 09:26:30|3142.86|3142.86|3143.02|3143.02|3143.02|3143.02|3142.86|3142.86|0
1651570020000|2022-05-03 09:27:00|3142.94|3142.94|3142.94|3142.94|3142.94|3142.94|3142.94|3142.94|0
1651570030000|2022-05-03 09:27:10|3142.73|3142.73|3142.92|3142.92|3142.92|3142.92|3142.7|3142.7|0
1651570040000|2022-05-03 09:27:20|3142.84|3142.84|3142.84|3142.84|3143.26|3143.26|3142.84|3142.84|0
1651570060000|2022-05-03 09:27:40|3142.92|3142.92|3143|3143|3143|3143|3142.92|3142.92|0
1651570070000|2022-05-03 09:27:50|3142.66|3142.66|3142.66|3142.66|3142.66|3142.66|3142.66|3142.66|0
1651570090000|2022-05-03 09:28:10|3143.33|3143.33|3143.33|3143.33|3143.66|3143.66|3143.33|3143.33|0
1651570100000|2022-05-03 09:28:20|3143.41|3143.41|3143.41|3143.41|3143.41|3143.41|3143.41|3143.41|0
1651570110000|2022-05-03 09:28:30|3143.74|3143.74|3144.16|3144.16|3144.16|3144.16|3143.74|3143.74|0
1651570120000|2022-05-03 09:28:40|3144.49|3144.49|3144.59|3144.59|3144.83|3144.83|3144.49|3144.49|0
1651570130000|2022-05-03 09:28:50|3144.68|3144.68|3145.25|3145.25|3145.35|3145.35|3144.68|3144.68|0
1651570140000|2022-05-03 09:29:00|3145.35|3145.35|3144.88|3144.88|3145.45|3145.45|3144.88|3144.88|0
1651570150000|2022-05-03 09:29:10|3144.21|3144.21|3144.21|3144.21|3144.21|3144.21|3144.21|3144.21|0
1651570180000|2022-05-03 09:29:40|3144.14|3144.14|3144.14|3144.14|3144.14|3144.14|3144.14|3144.14|0
1651570190000|2022-05-03 09:29:50|3144.47|3144.47|3144.05|3144.05|3144.47|3144.47|3144.05|3144.05|0
1651570260000|2022-05-03 09:31:00|3144.17|3144.17|3144.51|3144.51|3144.51|3144.51|3144.17|3144.17|0
1651570270000|2022-05-03 09:31:10|3144.55|3144.55|3144.55|3144.55|3144.55|3144.55|3144.55|3144.55|0
1651570280000|2022-05-03 09:31:20|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|0
1651570290000|2022-05-03 09:31:30|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|3144.32|0
1651570330000|2022-05-03 09:32:10|3144.24|3144.24|3144.36|3144.36|3144.36|3144.36|3144.24|3144.24|0
1651570350000|2022-05-03 09:32:30|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|3144.44|0
1651570370000|2022-05-03 09:32:50|3144.36|3144.36|3143.75|3143.75|3144.42|3144.42|3143.75|3143.75|0
1651570380000|2022-05-03 09:33:00|3143.08|3143.08|3143.08|3143.08|3143.08|3143.08|3143.08|3143.08|0
1651570420000|2022-05-03 09:33:40|3142.75|3142.75|3142.75|3142.75|3142.75|3142.75|3142.75|3142.75|0
1651570430000|2022-05-03 09:33:50|3142.68|3142.68|3142.68|3142.68|3142.68|3142.68|3142.68|3142.68|0
1651570440000|2022-05-03 09:34:00|3142.52|3142.52|3142.36|3142.36|3142.52|3142.52|3142.36|3142.36|0
1651570450000|2022-05-03 09:34:10|3142.26|3142.26|3141.8|3141.8|3142.26|3142.26|3141.8|3141.8|0
1651570460000|2022-05-03 09:34:20|3142.16|3142.16|3141.98|3141.98|3142.16|3142.16|3141.98|3141.98|0
1651570470000|2022-05-03 09:34:30|3141.64|3141.64|3141.64|3141.64|3141.64|3141.64|3141.64|3141.64|0
1651570480000|2022-05-03 09:34:40|3142.31|3142.31|3142.31|3142.31|3142.31|3142.31|3142.31|3142.31|0
1651570490000|2022-05-03 09:34:50|3142.65|3142.65|3142.65|3142.65|3142.65|3142.65|3142.65|3142.65|0
1651570510000|2022-05-03 09:35:10|3142.83|3142.83|3143.28|3143.28|3143.28|3143.28|3142.83|3142.83|0
1651570520000|2022-05-03 09:35:20|3143.12|3143.12|3143.05|3143.05|3143.12|3143.12|3143.05|3143.05|0
1651570530000|2022-05-03 09:35:30|3143.13|3143.13|3143.13|3143.13|3143.13|3143.13|3143.13|3143.13|0
1651570540000|2022-05-03 09:35:40|3142.8|3142.8|3142.01|3142.01|3142.8|3142.8|3141.92|3141.92|0
1651570560000|2022-05-03 09:36:00|3141.91|3141.91|3141.91|3141.91|3141.91|3141.91|3141.91|3141.91|0
1651570570000|2022-05-03 09:36:10|3142.01|3142.01|3142.01|3142.01|3142.01|3142.01|3142.01|3142.01|0
1651570580000|2022-05-03 09:36:20|3141.68|3141.68|3141.14|3141.14|3141.68|3141.68|3141.14|3141.14|0
1651570590000|2022-05-03 09:36:30|3140.47|3140.47|3140.23|3140.23|3140.8|3140.8|3140.23|3140.23|0
1651570600000|2022-05-03 09:36:40|3140.09|3140.09|3139.33|3139.33|3140.09|3140.09|3139.19|3139.19|0
1651570610000|2022-05-03 09:36:50|3139.16|3139.16|3139.32|3139.32|3139.32|3139.32|3139.16|3139.16|0
1651570620000|2022-05-03 09:37:00|3139.24|3139.24|3139.05|3139.05|3139.24|3139.24|3139.05|3139.05|0
1651570630000|2022-05-03 09:37:10|3138.89|3138.89|3138.73|3138.73|3138.89|3138.89|3138.73|3138.73|0
1651570650000|2022-05-03 09:37:30|3138.32|3138.32|3138.32|3138.32|3138.32|3138.32|3138.32|3138.32|0
1651570660000|2022-05-03 09:37:40|3138.22|3138.22|3138.13|3138.13|3138.22|3138.22|3138.13|3138.13|0
1651570670000|2022-05-03 09:37:50|3138.32|3138.32|3137.51|3137.51|3138.41|3138.41|3137.08|3137.08|0
1651570690000|2022-05-03 09:38:10|3137.63|3137.63|3137.4|3137.4|3137.63|3137.63|3137.4|3137.4|0
1651570710000|2022-05-03 09:38:30|3137.47|3137.47|3137.47|3137.47|3137.47|3137.47|3137.47|3137.47|0
1651570720000|2022-05-03 09:38:40|3138.14|3138.14|3138.05|3138.05|3138.14|3138.14|3137.98|3137.98|0
1651570730000|2022-05-03 09:38:50|3138.13|3138.13|3137.98|3137.98|3138.13|3138.13|3137.31|3137.31|0
1651570740000|2022-05-03 09:39:00|3137.9|3137.9|3137.79|3137.79|3137.9|3137.9|3137.56|3137.56|0
1651570750000|2022-05-03 09:39:10|3138.12|3138.12|3138.2|3138.2|3138.2|3138.2|3138.12|3138.12|0
1651570760000|2022-05-03 09:39:20|3138.37|3138.37|3138.37|3138.37|3138.37|3138.37|3138.37|3138.37|0
1651570770000|2022-05-03 09:39:30|3138.27|3138.27|3139.05|3139.05|3139.05|3139.05|3138.27|3138.27|0
1651570780000|2022-05-03 09:39:40|3138.72|3138.72|3138.64|3138.64|3138.72|3138.72|3138.64|3138.64|0
1651570790000|2022-05-03 09:39:50|3138.97|3138.97|3138.97|3138.97|3138.97|3138.97|3138.97|3138.97|0
1651570800000|2022-05-03 09:40:00|3138.9|3138.9|3139.45|3139.45|3139.45|3139.45|3138.9|3138.9|0
1651570810000|2022-05-03 09:40:10|3139.12|3139.12|3139.12|3139.12|3139.12|3139.12|3139.12|3139.12|0
1651570830000|2022-05-03 09:40:30|3139.45|3139.45|3139.45|3139.45|3139.45|3139.45|3139.45|3139.45|0
1651570850000|2022-05-03 09:40:50|3139.34|3139.34|3139.34|3139.34|3139.34|3139.34|3139.34|3139.34|0
1651570860000|2022-05-03 09:41:00|3139.16|3139.16|3139.52|3139.52|3139.52|3139.52|3139.16|3139.16|0
1651570880000|2022-05-03 09:41:20|3139.44|3139.44|3140.09|3140.09|3140.09|3140.09|3139.44|3139.44|0
1651570890000|2022-05-03 09:41:30|3140.19|3140.19|3140.36|3140.36|3140.36|3140.36|3140.19|3140.19|0
1651570900000|2022-05-03 09:41:40|3140.58|3140.58|3140.58|3140.58|3140.58|3140.58|3140.58|3140.58|0
1651570930000|2022-05-03 09:42:10|3140.69|3140.69|3141.12|3141.12|3141.12|3141.12|3140.69|3140.69|0
1651570970000|2022-05-03 09:42:50|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|0
1651571000000|2022-05-03 09:43:20|3141.46|3141.46|3141.86|3141.86|3141.86|3141.86|3141.12|3141.12|0
1651571010000|2022-05-03 09:43:30|3142.28|3142.28|3142.42|3142.42|3142.42|3142.42|3142.28|3142.28|0
1651571020000|2022-05-03 09:43:40|3142.09|3142.09|3141.91|3141.91|3142.09|3142.09|3141.91|3141.91|0
1651571030000|2022-05-03 09:43:50|3141.82|3141.82|3142.48|3142.48|3142.48|3142.48|3141.82|3141.82|0
1651571040000|2022-05-03 09:44:00|3142.82|3142.82|3142.82|3142.82|3142.82|3142.82|3142.82|3142.82|0
1651571050000|2022-05-03 09:44:10|3142.75|3142.75|3142.75|3142.75|3142.75|3142.75|3142.41|3142.41|0
1651571060000|2022-05-03 09:44:20|3142.91|3142.91|3142.91|3142.91|3142.91|3142.91|3142.91|3142.91|0
1651571080000|2022-05-03 09:44:40|3143.01|3143.01|3143.5|3143.5|3143.5|3143.5|3143.01|3143.01|0
1651571100000|2022-05-03 09:45:00|3143.42|3143.42|3143.42|3143.42|3143.5|3143.5|3143.42|3143.42|0
1651571110000|2022-05-03 09:45:10|3143.52|3143.52|3143.62|3143.62|3143.62|3143.62|3143.52|3143.52|0
1651571140000|2022-05-03 09:45:40|3143.52|3143.52|3143.77|3143.77|3143.77|3143.77|3143.1|3143.1|0
1651571150000|2022-05-03 09:45:50|3144.1|3144.1|3145.98|3145.98|3145.98|3145.98|3144.1|3144.1|0
1651571160000|2022-05-03 09:46:00|3145.65|3145.65|3147.15|3147.15|3147.15|3147.15|3145.31|3145.31|0
1651571170000|2022-05-03 09:46:10|3147.19|3147.19|3146.75|3146.75|3147.75|3147.75|3146.75|3146.75|0
1651571180000|2022-05-03 09:46:20|3146.83|3146.83|3146.43|3146.43|3146.83|3146.83|3146.43|3146.43|0
1651571190000|2022-05-03 09:46:30|3146.32|3146.32|3146.22|3146.22|3146.32|3146.32|3146.22|3146.22|0
1651571200000|2022-05-03 09:46:40|3146.01|3146.01|3145.55|3145.55|3146.01|3146.01|3145.45|3145.45|0
1651571210000|2022-05-03 09:46:50|3145.22|3145.22|3145.22|3145.22|3145.22|3145.22|3145.22|3145.22|0
1651571230000|2022-05-03 09:47:10|3145.38|3145.38|3145.17|3145.17|3145.38|3145.38|3145.04|3145.04|0
1651571240000|2022-05-03 09:47:20|3144.94|3144.94|3144.94|3144.94|3144.94|3144.94|3144.94|3144.94|0
1651571260000|2022-05-03 09:47:40|3145.02|3145.02|3145.02|3145.02|3145.02|3145.02|3145.02|3145.02|0
1651571290000|2022-05-03 09:48:10|3145.23|3145.23|3145.23|3145.23|3145.23|3145.23|3145.23|3145.23|0
1651571310000|2022-05-03 09:48:30|3145.04|3145.04|3145.31|3145.31|3145.31|3145.31|3145.04|3145.04|0
1651571330000|2022-05-03 09:48:50|3144.65|3144.65|3145.5|3145.5|3145.5|3145.5|3144.65|3144.65|0
1651571340000|2022-05-03 09:49:00|3145.31|3145.31|3145.31|3145.31|3145.31|3145.31|3145.31|3145.31|0
1651571350000|2022-05-03 09:49:10|3145.45|3145.45|3145.35|3145.35|3145.45|3145.45|3145.02|3145.02|0
1651571360000|2022-05-03 09:49:20|3145.02|3145.02|3145.02|3145.02|3145.35|3145.35|3145.02|3145.02|0
1651571370000|2022-05-03 09:49:30|3145.35|3145.35|3145.35|3145.35|3145.35|3145.35|3145.35|3145.35|0
1651571440000|2022-05-03 09:50:40|3145.24|3145.24|3144.73|3144.73|3145.24|3145.24|3144.73|3144.73|0
1651571450000|2022-05-03 09:50:50|3144.65|3144.65|3144.65|3144.65|3144.65|3144.65|3144.65|3144.65|0
1651571490000|2022-05-03 09:51:30|3144.81|3144.81|3144.81|3144.81|3144.81|3144.81|3144.81|3144.81|0
1651571520000|2022-05-03 09:52:00|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|0
1651571540000|2022-05-03 09:52:20|3144.64|3144.64|3144.75|3144.75|3144.75|3144.75|3144.64|3144.64|0
1651571550000|2022-05-03 09:52:30|3144.79|3144.79|3144.79|3144.79|3144.79|3144.79|3143.79|3143.79|0
1651571560000|2022-05-03 09:52:40|3144.12|3144.12|3142.21|3142.21|3144.79|3144.79|3142.21|3142.21|0
1651571570000|2022-05-03 09:52:50|3142.06|3142.06|3142.58|3142.58|3142.58|3142.58|3141.99|3141.99|0
1651571580000|2022-05-03 09:53:00|3143.24|3143.24|3142.95|3142.95|3143.24|3143.24|3142.95|3142.95|0
1651571600000|2022-05-03 09:53:20|3143.03|3143.03|3143.47|3143.47|3143.47|3143.47|3143.03|3143.03|0
1651571620000|2022-05-03 09:53:40|3143.67|3143.67|3144.34|3144.34|3144.34|3144.34|3143.67|3143.67|0
1651571630000|2022-05-03 09:53:50|3144.45|3144.45|3144.55|3144.55|3144.55|3144.55|3144.45|3144.45|0
1651571650000|2022-05-03 09:54:10|3144.63|3144.63|3144.73|3144.73|3144.73|3144.73|3144.63|3144.63|0
1651571660000|2022-05-03 09:54:20|3144.93|3144.93|3145.22|3145.22|3145.22|3145.22|3144.93|3144.93|0
1651571670000|2022-05-03 09:54:30|3145.55|3145.55|3145.55|3145.55|3145.55|3145.55|3145.55|3145.55|0
1651571690000|2022-05-03 09:54:50|3145.76|3145.76|3145.76|3145.76|3145.76|3145.76|3145.76|3145.76|0
1651571700000|2022-05-03 09:55:00|3145.72|3145.72|3145.83|3145.83|3145.83|3145.83|3145.72|3145.72|0
1651571720000|2022-05-03 09:55:20|3145.81|3145.81|3145.78|3145.78|3145.81|3145.81|3145.78|3145.78|0
1651571730000|2022-05-03 09:55:30|3146.12|3146.12|3147.12|3147.12|3147.12|3147.12|3146.12|3146.12|0
1651571770000|2022-05-03 09:56:10|3146.91|3146.91|3147.58|3147.58|3147.58|3147.58|3146.91|3146.91|0
1651571780000|2022-05-03 09:56:20|3147.76|3147.76|3147.76|3147.76|3147.76|3147.76|3147.76|3147.76|0
1651571790000|2022-05-03 09:56:30|3147.97|3147.97|3149.38|3149.38|3149.38|3149.38|3147.97|3147.97|0
1651571800000|2022-05-03 09:56:40|3149.05|3149.05|3149.05|3149.05|3149.05|3149.05|3149.05|3149.05|0
1651571810000|2022-05-03 09:56:50|3148.72|3148.72|3148.8|3148.8|3148.8|3148.8|3148.72|3148.72|0
1651571820000|2022-05-03 09:57:00|3149.46|3149.46|3149.13|3149.13|3149.46|3149.46|3149.13|3149.13|0
1651571830000|2022-05-03 09:57:10|3149.34|3149.34|3149.34|3149.34|3149.34|3149.34|3149.34|3149.34|0
1651571840000|2022-05-03 09:57:20|3149.44|3149.44|3149.44|3149.44|3149.44|3149.44|3149.44|3149.44|0
1651571860000|2022-05-03 09:57:40|3149.47|3149.47|3149.49|3149.49|3149.49|3149.49|3149.47|3149.47|0
1651571870000|2022-05-03 09:57:50|3149.72|3149.72|3149.68|3149.68|3149.72|3149.72|3149.68|3149.68|0
1651571930000|2022-05-03 09:58:50|3149.59|3149.59|3149.24|3149.24|3149.91|3149.91|3149.24|3149.24|0
1651571940000|2022-05-03 09:59:00|3149.33|3149.33|3149.33|3149.33|3149.33|3149.33|3149.33|3149.33|0
1651571970000|2022-05-03 09:59:30|3149.41|3149.41|3149.19|3149.19|3149.41|3149.41|3149.19|3149.19|0
1651571980000|2022-05-03 09:59:40|3149.02|3149.02|3149.02|3149.02|3149.02|3149.02|3149.02|3149.02|0
1651571990000|2022-05-03 09:59:50|3149.19|3149.19|3148.7|3148.7|3149.19|3149.19|3148.44|3148.44|0
1651572000000|2022-05-03 10:00:00|3148.6|3148.6|3147.6|3147.6|3148.6|3148.6|3147.6|3147.6|0
1651572010000|2022-05-03 10:00:10|3147.26|3147.26|3146.32|3146.32|3147.26|3147.26|3146.32|3146.32|0
1651572020000|2022-05-03 10:00:20|3146.43|3146.43|3146.43|3146.43|3146.43|3146.43|3146.43|3146.43|0
1651572030000|2022-05-03 10:00:30|3146.33|3146.33|3146.33|3146.33|3146.33|3146.33|3146.33|3146.33|0
1651572060000|2022-05-03 10:01:00|3147|3147|3147.51|3147.51|3147.51|3147.51|3146.84|3146.84|0
1651572070000|2022-05-03 10:01:10|3147.85|3147.85|3147.85|3147.85|3147.85|3147.85|3147.85|3147.85|0
1651572090000|2022-05-03 10:01:30|3148.16|3148.16|3147.38|3147.38|3148.16|3148.16|3147.38|3147.38|0
1651572100000|2022-05-03 10:01:40|3147.5|3147.5|3147.5|3147.5|3147.5|3147.5|3147.5|3147.5|0
1651572110000|2022-05-03 10:01:50|3147.16|3147.16|3147.26|3147.26|3147.5|3147.5|3147.05|3147.05|0
1651572120000|2022-05-03 10:02:00|3146.6|3146.6|3146.6|3146.6|3146.6|3146.6|3146.6|3146.6|0
1651572130000|2022-05-03 10:02:10|3146.49|3146.49|3145.76|3145.76|3146.49|3146.49|3145.76|3145.76|0
1651572140000|2022-05-03 10:02:20|3145.92|3145.92|3145.84|3145.84|3145.92|3145.92|3145.84|3145.84|0
1651572160000|2022-05-03 10:02:40|3145.94|3145.94|3145.94|3145.94|3145.94|3145.94|3145.94|3145.94|0
1651572180000|2022-05-03 10:03:00|3146.15|3146.15|3146.15|3146.15|3146.15|3146.15|3146.15|3146.15|0
1651572190000|2022-05-03 10:03:10|3146.06|3146.06|3146.06|3146.06|3146.06|3146.06|3146.06|3146.06|0
1651572210000|2022-05-03 10:03:30|3146.39|3146.39|3146.32|3146.32|3146.39|3146.39|3146.16|3146.16|0
1651572220000|2022-05-03 10:03:40|3146.65|3146.65|3146.76|3146.76|3146.99|3146.99|3146.65|3146.65|0
1651572240000|2022-05-03 10:04:00|3146.68|3146.68|3146.89|3146.89|3146.89|3146.89|3146.68|3146.68|0
1651572260000|2022-05-03 10:04:20|3147.56|3147.56|3147.89|3147.89|3147.89|3147.89|3147.56|3147.56|0
1651572270000|2022-05-03 10:04:30|3147.97|3147.97|3148.1|3148.1|3148.1|3148.1|3147.97|3147.97|0
1651572280000|2022-05-03 10:04:40|3148.18|3148.18|3148.18|3148.18|3148.18|3148.18|3148.18|3148.18|0
1651572290000|2022-05-03 10:04:50|3148.3|3148.3|3151.71|3151.71|3151.71|3151.71|3148.18|3148.18|0
1651572300000|2022-05-03 10:05:00|3151.38|3151.38|3151.59|3151.59|3151.63|3151.63|3151.26|3151.26|0
1651572310000|2022-05-03 10:05:10|3151.92|3151.92|3150.84|3150.84|3151.92|3151.92|3150.84|3150.84|0
1651572320000|2022-05-03 10:05:20|3151.05|3151.05|3151.05|3151.05|3151.05|3151.05|3151.05|3151.05|0
1651572340000|2022-05-03 10:05:40|3151.13|3151.13|3151.13|3151.13|3151.13|3151.13|3151.13|3151.13|0
1651572360000|2022-05-03 10:06:00|3151.18|3151.18|3151.26|3151.26|3151.26|3151.26|3151.18|3151.18|0
1651572370000|2022-05-03 10:06:10|3151.37|3151.37|3151.45|3151.45|3151.45|3151.45|3151.37|3151.37|0
1651572380000|2022-05-03 10:06:20|3151.58|3151.58|3151.88|3151.88|3151.88|3151.88|3151.45|3151.45|0
1651572390000|2022-05-03 10:06:30|3151.98|3151.98|3151.86|3151.86|3151.98|3151.98|3151.86|3151.86|0
1651572400000|2022-05-03 10:06:40|3151.88|3151.88|3152.37|3152.37|3152.5|3152.5|3151.88|3151.88|0
1651572410000|2022-05-03 10:06:50|3152.5|3152.5|3152.65|3152.65|3152.65|3152.65|3152.5|3152.5|0
1651572420000|2022-05-03 10:07:00|3152.75|3152.75|3152.75|3152.75|3152.75|3152.75|3152.75|3152.75|0
1651572440000|2022-05-03 10:07:20|3152.92|3152.92|3152.96|3152.96|3152.96|3152.96|3152.92|3152.92|0
1651572450000|2022-05-03 10:07:30|3152.87|3152.87|3152.39|3152.39|3152.87|3152.87|3152.29|3152.29|0
1651572460000|2022-05-03 10:07:40|3152.48|3152.48|3152.34|3152.34|3152.48|3152.48|3152.3|3152.3|0
1651572470000|2022-05-03 10:07:50|3152.29|3152.29|3152.36|3152.36|3152.36|3152.36|3152.29|3152.29|0
1651572480000|2022-05-03 10:08:00|3152.24|3152.24|3152.08|3152.08|3152.24|3152.24|3152.08|3152.08|0
1651572490000|2022-05-03 10:08:10|3151.97|3151.97|3151.97|3151.97|3151.97|3151.97|3151.97|3151.97|0
1651572510000|2022-05-03 10:08:30|3152.31|3152.31|3152.8|3152.8|3152.8|3152.8|3152.13|3152.13|0
1651572530000|2022-05-03 10:08:50|3153.13|3153.13|3153.15|3153.15|3153.56|3153.56|3153.03|3153.03|0
1651572540000|2022-05-03 10:09:00|3153.48|3153.48|3153.69|3153.69|3153.69|3153.69|3153.48|3153.48|0
1651572550000|2022-05-03 10:09:10|3153.02|3153.02|3152.68|3152.68|3153.02|3153.02|3152.68|3152.68|0
1651572560000|2022-05-03 10:09:20|3152.84|3152.84|3152.67|3152.67|3152.84|3152.84|3152.67|3152.67|0
1651572570000|2022-05-03 10:09:30|3152.59|3152.59|3152.49|3152.49|3152.59|3152.59|3152.49|3152.49|0
1651572580000|2022-05-03 10:09:40|3152.41|3152.41|3153.29|3153.29|3153.29|3153.29|3152.34|3152.34|0
1651572600000|2022-05-03 10:10:00|3154.29|3154.29|3154.29|3154.29|3154.29|3154.29|3154.29|3154.29|0
1651572610000|2022-05-03 10:10:10|3154.96|3154.96|3154.63|3154.63|3154.96|3154.96|3154.63|3154.63|0
1651572620000|2022-05-03 10:10:20|3154.38|3154.38|3154.72|3154.72|3154.72|3154.72|3154.38|3154.38|0
1651572630000|2022-05-03 10:10:30|3155.05|3155.05|3154.8|3154.8|3155.38|3155.38|3154.38|3154.38|0
1651572640000|2022-05-03 10:10:40|3155.14|3155.14|3156.26|3156.26|3156.26|3156.26|3155.14|3155.14|0
1651572650000|2022-05-03 10:10:50|3157.26|3157.26|3157.49|3157.49|3157.49|3157.49|3157.26|3157.26|0
1651572660000|2022-05-03 10:11:00|3157.8|3157.8|3157.28|3157.28|3158.15|3158.15|3157.28|3157.28|0
1651572670000|2022-05-03 10:11:10|3157.61|3157.61|3157.16|3157.16|3157.61|3157.61|3156.94|3156.94|0
1651572680000|2022-05-03 10:11:20|3156.81|3156.81|3156.97|3156.97|3157.14|3157.14|3156.81|3156.81|0
1651572690000|2022-05-03 10:11:30|3157.97|3157.97|3157.97|3157.97|3157.97|3157.97|3157.97|3157.97|0
1651572700000|2022-05-03 10:11:40|3158.01|3158.01|3158.01|3158.01|3158.01|3158.01|3158.01|3158.01|0
1651572710000|2022-05-03 10:11:50|3157.99|3157.99|3160.19|3160.19|3160.19|3160.19|3157.99|3157.99|0
1651572720000|2022-05-03 10:12:00|3159.86|3159.86|3161.05|3161.05|3161.05|3161.05|3159.86|3159.86|0
1651572730000|2022-05-03 10:12:10|3161.08|3161.08|3162.17|3162.17|3162.17|3162.17|3161.08|3161.08|0
1651572740000|2022-05-03 10:12:20|3161.84|3161.84|3162.17|3162.17|3162.84|3162.84|3161.84|3161.84|0
1651572750000|2022-05-03 10:12:30|3161.84|3161.84|3160.17|3160.17|3161.84|3161.84|3160.17|3160.17|0
1651572760000|2022-05-03 10:12:40|3159.84|3159.84|3159.32|3159.32|3159.94|3159.94|3159.27|3159.27|0
1651572780000|2022-05-03 10:13:00|3159.67|3159.67|3159.49|3159.49|3159.67|3159.67|3159.49|3159.49|0
1651572790000|2022-05-03 10:13:10|3159.28|3159.28|3159.26|3159.26|3159.28|3159.28|3159.18|3159.18|0
1651572800000|2022-05-03 10:13:20|3159.59|3159.59|3159.59|3159.59|3159.59|3159.59|3159.59|3159.59|0
1651572810000|2022-05-03 10:13:30|3159.63|3159.63|3159.12|3159.12|3159.75|3159.75|3159.12|3159.12|0
1651572820000|2022-05-03 10:13:40|3159.54|3159.54|3159.33|3159.33|3159.54|3159.54|3158.66|3158.66|0
1651572830000|2022-05-03 10:13:50|3159.66|3159.66|3160|3160|3160|3160|3159.66|3159.66|0
1651572840000|2022-05-03 10:14:00|3160.33|3160.33|3160.33|3160.33|3160.33|3160.33|3160.33|3160.33|0
1651572850000|2022-05-03 10:14:10|3160.66|3160.66|3160.66|3160.66|3160.66|3160.66|3160.66|3160.66|0
1651572860000|2022-05-03 10:14:20|3160.33|3160.33|3160|3160|3160.33|3160.33|3160|3160|0
1651572870000|2022-05-03 10:14:30|3159.66|3159.66|3157.93|3157.93|3159.82|3159.82|3157.93|3157.93|0
1651572880000|2022-05-03 10:14:40|3157.6|3157.6|3157.56|3157.56|3157.6|3157.6|3157.56|3157.56|0
1651572900000|2022-05-03 10:15:00|3157.48|3157.48|3156.93|3156.93|3157.48|3157.48|3156.93|3156.93|0
1651572910000|2022-05-03 10:15:10|3156.86|3156.86|3156.56|3156.56|3156.86|3156.86|3156.56|3156.56|0
1651572920000|2022-05-03 10:15:20|3156.14|3156.14|3156|3156|3156.14|3156.14|3156|3156|0
1651572930000|2022-05-03 10:15:30|3155.92|3155.92|3155.7|3155.7|3155.92|3155.92|3155.7|3155.7|0
1651572940000|2022-05-03 10:15:40|3155.03|3155.03|3154.59|3154.59|3155.03|3155.03|3154.57|3154.57|0
1651572950000|2022-05-03 10:15:50|3154.37|3154.37|3154.37|3154.37|3154.37|3154.37|3154.37|3154.37|0
1651572960000|2022-05-03 10:16:00|3154.28|3154.28|3154.28|3154.28|3154.28|3154.28|3154.28|3154.28|0
1651572970000|2022-05-03 10:16:10|3154.49|3154.49|3154.62|3154.62|3154.62|3154.62|3154.49|3154.49|0
1651572980000|2022-05-03 10:16:20|3153.95|3153.95|3153.85|3153.85|3154.29|3154.29|3153.85|3153.85|0
1651572990000|2022-05-03 10:16:30|3153.67|3153.67|3153.67|3153.67|3153.67|3153.67|3153.67|3153.67|0
1651573000000|2022-05-03 10:16:40|3153.57|3153.57|3152.67|3152.67|3153.57|3153.57|3152.67|3152.67|0
1651573020000|2022-05-03 10:17:00|3153.67|3153.67|3153.67|3153.67|3153.67|3153.67|3153.34|3153.34|0
1651573030000|2022-05-03 10:17:10|3153.55|3153.55|3153.63|3153.63|3153.63|3153.63|3153.55|3153.55|0
1651573040000|2022-05-03 10:17:20|3153.3|3153.3|3154.63|3154.63|3154.63|3154.63|3153.3|3153.3|0
1651573050000|2022-05-03 10:17:30|3154.96|3154.96|3154.85|3154.85|3154.96|3154.96|3154.85|3154.85|0
1651573070000|2022-05-03 10:17:50|3154.52|3154.52|3154.56|3154.56|3154.56|3154.56|3154.52|3154.52|0
1651573080000|2022-05-03 10:18:00|3154.72|3154.72|3154.8|3154.8|3154.8|3154.8|3154.62|3154.62|0
1651573090000|2022-05-03 10:18:10|3154.13|3154.13|3154.13|3154.13|3154.13|3154.13|3154.13|3154.13|0
1651573110000|2022-05-03 10:18:30|3154.23|3154.23|3154.9|3154.9|3154.9|3154.9|3154.23|3154.23|0
1651573130000|2022-05-03 10:18:50|3155.23|3155.23|3155.57|3155.57|3155.57|3155.57|3155.23|3155.23|0
1651573150000|2022-05-03 10:19:10|3155.23|3155.23|3155.28|3155.28|3155.28|3155.28|3155.23|3155.23|0
1651573170000|2022-05-03 10:19:30|3155.37|3155.37|3155.37|3155.37|3155.37|3155.37|3155.37|3155.37|0
1651573180000|2022-05-03 10:19:40|3156.04|3156.04|3155.52|3155.52|3156.04|3156.04|3155.52|3155.52|0
1651573200000|2022-05-03 10:20:00|3155.44|3155.44|3155.14|3155.14|3155.52|3155.52|3155.14|3155.14|0
1651573210000|2022-05-03 10:20:10|3154.92|3154.92|3154.92|3154.92|3154.92|3154.92|3154.92|3154.92|0
1651573220000|2022-05-03 10:20:20|3154.76|3154.76|3154.76|3154.76|3154.76|3154.76|3154.76|3154.76|0
1651573230000|2022-05-03 10:20:30|3154.66|3154.66|3154.66|3154.66|3154.66|3154.66|3154.66|3154.66|0
1651573240000|2022-05-03 10:20:40|3154|3154|3154.33|3154.33|3154.33|3154.33|3154|3154|0
1651573250000|2022-05-03 10:20:50|3154|3154|3154|3154|3154|3154|3154|3154|0
1651573260000|2022-05-03 10:21:00|3153.96|3153.96|3153.96|3153.96|3153.96|3153.96|3153.96|3153.96|0
1651573270000|2022-05-03 10:21:10|3153.62|3153.62|3153.62|3153.62|3153.62|3153.62|3153.62|3153.62|0
1651573290000|2022-05-03 10:21:30|3153.52|3153.52|3152.8|3152.8|3153.52|3153.52|3152.8|3152.8|0
1651573310000|2022-05-03 10:21:50|3152.57|3152.57|3151.73|3151.73|3152.57|3152.57|3151.73|3151.73|0
1651573320000|2022-05-03 10:22:00|3151.06|3151.06|3151.05|3151.05|3151.4|3151.4|3150.65|3150.65|0
1651573330000|2022-05-03 10:22:10|3150.39|3150.39|3148.65|3148.65|3150.39|3150.39|3148.65|3148.65|0
1651573340000|2022-05-03 10:22:20|3148.98|3148.98|3147.38|3147.38|3148.98|3148.98|3147.38|3147.38|0
1651573350000|2022-05-03 10:22:30|3147.21|3147.21|3147.63|3147.63|3147.71|3147.71|3146.71|3146.71|0
1651573360000|2022-05-03 10:22:40|3147.96|3147.96|3148.17|3148.17|3148.3|3148.3|3147.96|3147.96|0
1651573370000|2022-05-03 10:22:50|3148.09|3148.09|3148.26|3148.26|3148.26|3148.26|3148.09|3148.09|0
1651573380000|2022-05-03 10:23:00|3148.14|3148.14|3148.16|3148.16|3148.26|3148.26|3148.14|3148.14|0
1651573390000|2022-05-03 10:23:10|3148.5|3148.5|3148.87|3148.87|3148.87|3148.87|3148.5|3148.5|0
1651573420000|2022-05-03 10:23:40|3148.78|3148.78|3148.78|3148.78|3148.78|3148.78|3148.78|3148.78|0
1651573430000|2022-05-03 10:23:50|3148.68|3148.68|3148.51|3148.51|3148.68|3148.68|3148.51|3148.51|0
1651573440000|2022-05-03 10:24:00|3147.5|3147.5|3147.25|3147.25|3147.5|3147.5|3147.17|3147.17|0
1651573480000|2022-05-03 10:24:40|3147.17|3147.17|3147.25|3147.25|3147.25|3147.25|3147.17|3147.17|0
1651573500000|2022-05-03 10:25:00|3147.15|3147.15|3147.15|3147.15|3147.15|3147.15|3147.15|3147.15|0
1651573510000|2022-05-03 10:25:10|3146.82|3146.82|3146.82|3146.82|3146.82|3146.82|3146.82|3146.82|0
1651573520000|2022-05-03 10:25:20|3147.15|3147.15|3146.76|3146.76|3147.15|3147.15|3146.76|3146.76|0
1651573550000|2022-05-03 10:25:50|3146.55|3146.55|3146.55|3146.55|3146.55|3146.55|3146.55|3146.55|0
1651573560000|2022-05-03 10:26:00|3146.64|3146.64|3146.87|3146.87|3146.87|3146.87|3146.64|3146.64|0
1651573570000|2022-05-03 10:26:10|3146.83|3146.83|3146.83|3146.83|3146.83|3146.83|3146.83|3146.83|0
1651573590000|2022-05-03 10:26:30|3146.79|3146.79|3146.79|3146.79|3146.79|3146.79|3146.79|3146.79|0
1651573600000|2022-05-03 10:26:40|3146.68|3146.68|3146.68|3146.68|3146.68|3146.68|3146.68|3146.68|0
1651573610000|2022-05-03 10:26:50|3146.58|3146.58|3146.58|3146.58|3146.58|3146.58|3146.58|3146.58|0
1651573620000|2022-05-03 10:27:00|3146.25|3146.25|3146.58|3146.58|3146.92|3146.92|3146.25|3146.25|0
1651573630000|2022-05-03 10:27:10|3147.25|3147.25|3147.58|3147.58|3147.58|3147.58|3147.25|3147.25|0
1651573650000|2022-05-03 10:27:30|3146.92|3146.92|3146.92|3146.92|3146.92|3146.92|3146.92|3146.92|0
1651573690000|2022-05-03 10:28:10|3147.25|3147.25|3147.35|3147.35|3147.35|3147.35|3147.25|3147.25|0
1651573710000|2022-05-03 10:28:30|3147.43|3147.43|3147.43|3147.43|3147.76|3147.76|3147.43|3147.43|0
1651573720000|2022-05-03 10:28:40|3147.22|3147.22|3147.22|3147.22|3147.22|3147.22|3147.22|3147.22|0
1651573730000|2022-05-03 10:28:50|3147.33|3147.33|3147.33|3147.33|3147.33|3147.33|3147.33|3147.33|0
1651573740000|2022-05-03 10:29:00|3147.4|3147.4|3147.86|3147.86|3147.86|3147.86|3147.4|3147.4|0
1651573760000|2022-05-03 10:29:20|3148.19|3148.19|3147.93|3147.93|3148.19|3148.19|3147.86|3147.86|0
1651573770000|2022-05-03 10:29:30|3148.27|3148.27|3148.27|3148.27|3148.27|3148.27|3148.27|3148.27|0
1651573800000|2022-05-03 10:30:00|3148.38|3148.38|3148.61|3148.61|3148.72|3148.72|3148.38|3148.38|0
1651573810000|2022-05-03 10:30:10|3148.71|3148.71|3148.71|3148.71|3148.71|3148.71|3148.71|3148.71|0
1651573840000|2022-05-03 10:30:40|3149.05|3149.05|3148.38|3148.38|3149.05|3149.05|3148.38|3148.38|0
1651573850000|2022-05-03 10:30:50|3148.28|3148.28|3148.25|3148.25|3148.28|3148.28|3148.25|3148.25|0
1651573860000|2022-05-03 10:31:00|3148.04|3148.04|3148.2|3148.2|3148.2|3148.2|3147.54|3147.54|0
1651573870000|2022-05-03 10:31:10|3148.54|3148.54|3150.16|3150.16|3150.16|3150.16|3148.54|3148.54|0
1651573880000|2022-05-03 10:31:20|3149.82|3149.82|3149.18|3149.18|3150.51|3150.51|3149.18|3149.18|0
1651573890000|2022-05-03 10:31:30|3148.84|3148.84|3148.33|3148.33|3148.84|3148.84|3148.33|3148.33|0
1651573900000|2022-05-03 10:31:40|3147.33|3147.33|3147.33|3147.33|3147.33|3147.33|3147.33|3147.33|0
1651573920000|2022-05-03 10:32:00|3147.12|3147.12|3147.12|3147.12|3147.12|3147.12|3147.12|3147.12|0
1651573930000|2022-05-03 10:32:10|3147.46|3147.46|3148.08|3148.08|3148.08|3148.08|3147.46|3147.46|0
1651573950000|2022-05-03 10:32:30|3148.21|3148.21|3148.25|3148.25|3148.25|3148.25|3148.21|3148.21|0
1651573970000|2022-05-03 10:32:50|3148.91|3148.91|3148.91|3148.91|3148.91|3148.91|3148.91|3148.91|0
1651573980000|2022-05-03 10:33:00|3148.94|3148.94|3149.23|3149.23|3149.23|3149.23|3148.94|3148.94|0
1651574000000|2022-05-03 10:33:20|3149.55|3149.55|3149.8|3149.8|3149.8|3149.8|3149.55|3149.55|0
1651574010000|2022-05-03 10:33:30|3149.9|3149.9|3150.53|3150.53|3150.53|3150.53|3149.9|3149.9|0
1651574030000|2022-05-03 10:33:50|3150.61|3150.61|3150.61|3150.61|3150.61|3150.61|3150.61|3150.61|0
1651574040000|2022-05-03 10:34:00|3150.69|3150.69|3150.69|3150.69|3150.69|3150.69|3150.69|3150.69|0
1651574060000|2022-05-03 10:34:20|3151.02|3151.02|3151.02|3151.02|3151.02|3151.02|3151.02|3151.02|0
1651574070000|2022-05-03 10:34:30|3150.69|3150.69|3150.69|3150.69|3150.69|3150.69|3150.69|3150.69|0
1651574080000|2022-05-03 10:34:40|3150.8|3150.8|3150.8|3150.8|3150.8|3150.8|3150.8|3150.8|0
1651574090000|2022-05-03 10:34:50|3150.92|3150.92|3150.92|3150.92|3150.92|3150.92|3150.92|3150.92|0
1651574100000|2022-05-03 10:35:00|3151.03|3151.03|3151.03|3151.03|3151.03|3151.03|3151.03|3151.03|0
1651574110000|2022-05-03 10:35:10|3151.45|3151.45|3151.04|3151.04|3152.04|3152.04|3151.04|3151.04|0
1651574120000|2022-05-03 10:35:20|3151.11|3151.11|3151.11|3151.11|3151.11|3151.11|3151.11|3151.11|0
1651574130000|2022-05-03 10:35:30|3151.15|3151.15|3151.77|3151.77|3151.77|3151.77|3151.15|3151.15|0
1651574150000|2022-05-03 10:35:50|3151.14|3151.14|3150.71|3150.71|3151.14|3151.14|3150.71|3150.71|0
1651574160000|2022-05-03 10:36:00|3150.63|3150.63|3149.85|3149.85|3150.63|3150.63|3149.85|3149.85|0
1651574170000|2022-05-03 10:36:10|3149.61|3149.61|3149.61|3149.61|3149.61|3149.61|3149.61|3149.61|0
1651574180000|2022-05-03 10:36:20|3150.28|3150.28|3149.94|3149.94|3150.61|3150.61|3149.94|3149.94|0
1651574190000|2022-05-03 10:36:30|3149.61|3149.61|3149.5|3149.5|3149.61|3149.61|3149.5|3149.5|0
1651574210000|2022-05-03 10:36:50|3149.84|3149.84|3149.84|3149.84|3149.84|3149.84|3149.84|3149.84|0
1651574220000|2022-05-03 10:37:00|3150.05|3150.05|3150.05|3150.05|3150.05|3150.05|3150.05|3150.05|0
1651574260000|2022-05-03 10:37:40|3149.71|3149.71|3149.38|3149.38|3149.71|3149.71|3149.38|3149.38|0
1651574300000|2022-05-03 10:38:20|3149.05|3149.05|3148.17|3148.17|3149.05|3149.05|3148.17|3148.17|0
1651574310000|2022-05-03 10:38:30|3148.5|3148.5|3147.75|3147.75|3148.5|3148.5|3147.5|3147.5|0
1651574360000|2022-05-03 10:39:20|3146.75|3146.75|3146.75|3146.75|3146.75|3146.75|3146.75|3146.75|0
1651574370000|2022-05-03 10:39:30|3146.72|3146.72|3147.2|3147.2|3147.2|3147.2|3146.72|3146.72|0
1651574390000|2022-05-03 10:39:50|3147.3|3147.3|3147.3|3147.3|3147.3|3147.3|3147.3|3147.3|0
1651574400000|2022-05-03 10:40:00|3147.26|3147.26|3146.89|3146.89|3147.26|3147.26|3146.89|3146.89|0
1651574450000|2022-05-03 10:40:50|3146.97|3146.97|3146.74|3146.74|3146.97|3146.97|3146.74|3146.74|0
1651574460000|2022-05-03 10:41:00|3147.07|3147.07|3147.41|3147.41|3147.41|3147.41|3147.07|3147.07|0
1651574480000|2022-05-03 10:41:20|3147.44|3147.44|3147.29|3147.29|3147.44|3147.44|3147.11|3147.11|0
1651574490000|2022-05-03 10:41:30|3147.36|3147.36|3147.36|3147.36|3147.36|3147.36|3147.36|3147.36|0
1651574510000|2022-05-03 10:41:50|3147.44|3147.44|3147.44|3147.44|3147.44|3147.44|3147.44|3147.44|0
1651574520000|2022-05-03 10:42:00|3147.78|3147.78|3148.11|3148.11|3148.11|3148.11|3147.78|3147.78|0
1651574600000|2022-05-03 10:43:20|3148.32|3148.32|3148.32|3148.32|3148.32|3148.32|3148.32|3148.32|0
1651574610000|2022-05-03 10:43:30|3148.39|3148.39|3148.31|3148.31|3148.39|3148.39|3148.31|3148.31|0
1651574620000|2022-05-03 10:43:40|3147.64|3147.64|3147.64|3147.64|3147.64|3147.64|3147.64|3147.64|0
1651574630000|2022-05-03 10:43:50|3147.31|3147.31|3147.31|3147.31|3147.31|3147.31|3147.31|3147.31|0
1651574640000|2022-05-03 10:44:00|3147.57|3147.57|3148.57|3148.57|3148.57|3148.57|3147.57|3147.57|0
1651574670000|2022-05-03 10:44:30|3147.9|3147.9|3146.96|3146.96|3147.9|3147.9|3146.96|3146.96|0
1651574680000|2022-05-03 10:44:40|3147.06|3147.06|3147.06|3147.06|3147.06|3147.06|3147.06|3147.06|0
1651574690000|2022-05-03 10:44:50|3146.98|3146.98|3146.21|3146.21|3146.98|3146.98|3146.21|3146.21|0
1651574700000|2022-05-03 10:45:00|3146.55|3146.55|3146.19|3146.19|3146.55|3146.55|3146.19|3146.19|0
1651574710000|2022-05-03 10:45:10|3146.27|3146.27|3146.27|3146.27|3146.27|3146.27|3146.27|3146.27|0
1651574720000|2022-05-03 10:45:20|3146.35|3146.35|3146.35|3146.35|3146.35|3146.35|3146.35|3146.35|0
1651574730000|2022-05-03 10:45:30|3146.26|3146.26|3146.26|3146.26|3146.26|3146.26|3146.26|3146.26|0
1651574740000|2022-05-03 10:45:40|3145.59|3145.59|3145.26|3145.26|3145.59|3145.59|3145.26|3145.26|0
1651574760000|2022-05-03 10:46:00|3145.18|3145.18|3145.18|3145.18|3145.18|3145.18|3145.18|3145.18|0
1651574770000|2022-05-03 10:46:10|3145.03|3145.03|3144.69|3144.69|3145.03|3145.03|3144.69|3144.69|0
1651574780000|2022-05-03 10:46:20|3144.9|3144.9|3144.26|3144.26|3144.9|3144.9|3144.26|3144.26|0
1651574790000|2022-05-03 10:46:30|3144.15|3144.15|3143.61|3143.61|3144.15|3144.15|3143.61|3143.61|0
1651574810000|2022-05-03 10:46:50|3143.45|3143.45|3143.45|3143.45|3143.45|3143.45|3143.45|3143.45|0
1651574820000|2022-05-03 10:47:00|3143.35|3143.35|3143.43|3143.43|3143.43|3143.43|3143.35|3143.35|0
1651574830000|2022-05-03 10:47:10|3143.64|3143.64|3143.64|3143.64|3143.64|3143.64|3143.64|3143.64|0
1651574850000|2022-05-03 10:47:30|3143.44|3143.44|3142.13|3142.13|3143.44|3143.44|3142.13|3142.13|0
1651574860000|2022-05-03 10:47:40|3142.01|3142.01|3141.9|3141.9|3142.01|3142.01|3141.9|3141.9|0
1651574880000|2022-05-03 10:48:00|3141.38|3141.38|3141.38|3141.38|3141.38|3141.38|3141.38|3141.38|0
1651574890000|2022-05-03 10:48:10|3141.05|3141.05|3141.15|3141.15|3141.15|3141.15|3141.05|3141.05|0
1651574920000|2022-05-03 10:48:40|3140.82|3140.82|3141.15|3141.15|3141.15|3141.15|3140.82|3140.82|0
1651574930000|2022-05-03 10:48:50|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|0
1651574980000|2022-05-03 10:49:40|3140.9|3140.9|3140.9|3140.9|3140.9|3140.9|3140.9|3140.9|0
1651574990000|2022-05-03 10:49:50|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|3141.23|0
1651575000000|2022-05-03 10:50:00|3140.9|3140.9|3140.9|3140.9|3140.9|3140.9|3140.9|3140.9|0
1651575030000|2022-05-03 10:50:30|3140.99|3140.99|3139.91|3139.91|3140.99|3140.99|3139.91|3139.91|0
1651575040000|2022-05-03 10:50:40|3139.84|3139.84|3139.84|3139.84|3139.84|3139.84|3139.84|3139.84|0
1651575060000|2022-05-03 10:51:00|3140.17|3140.17|3140.24|3140.24|3140.84|3140.84|3140.17|3140.17|0
1651575070000|2022-05-03 10:51:10|3140.16|3140.16|3140.16|3140.16|3140.16|3140.16|3140.16|3140.16|0
1651575120000|2022-05-03 10:52:00|3140.37|3140.37|3140.54|3140.54|3140.58|3140.58|3140.37|3140.37|0
1651575130000|2022-05-03 10:52:10|3141.21|3141.21|3142.35|3142.35|3142.46|3142.46|3141.21|3141.21|0
1651575140000|2022-05-03 10:52:20|3142.69|3142.69|3142.93|3142.93|3142.93|3142.93|3142.69|3142.69|0
1651575150000|2022-05-03 10:52:30|3143.01|3143.01|3143.22|3143.22|3143.22|3143.22|3143.01|3143.01|0
1651575160000|2022-05-03 10:52:40|3143.45|3143.45|3143.15|3143.15|3143.82|3143.82|3143.15|3143.15|0
1651575170000|2022-05-03 10:52:50|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|3143.19|0
1651575210000|2022-05-03 10:53:30|3142.86|3142.86|3142.52|3142.52|3142.86|3142.86|3142.52|3142.52|0
1651575220000|2022-05-03 10:53:40|3142.45|3142.45|3142.47|3142.47|3142.47|3142.47|3142.37|3142.37|0
1651575230000|2022-05-03 10:53:50|3142.39|3142.39|3142.39|3142.39|3142.39|3142.39|3142.39|3142.39|0
1651575250000|2022-05-03 10:54:10|3142.46|3142.46|3142.46|3142.46|3142.46|3142.46|3142.46|3142.46|0
1651575260000|2022-05-03 10:54:20|3142.41|3142.41|3142.41|3142.41|3142.41|3142.41|3142.41|3142.41|0
1651575270000|2022-05-03 10:54:30|3142.75|3142.75|3142.75|3142.75|3142.75|3142.75|3142.75|3142.75|0
1651575300000|2022-05-03 10:55:00|3143.08|3143.08|3143.47|3143.47|3143.65|3143.65|3143.08|3143.08|0
1651575310000|2022-05-03 10:55:10|3143.39|3143.39|3143.39|3143.39|3143.39|3143.39|3143.39|3143.39|0
1651575320000|2022-05-03 10:55:20|3143.29|3143.29|3143.29|3143.29|3143.29|3143.29|3143.29|3143.29|0
1651575340000|2022-05-03 10:55:40|3143.13|3143.13|3143.05|3143.05|3143.13|3143.13|3142.89|3142.89|0
1651575350000|2022-05-03 10:55:50|3143.16|3143.16|3143.08|3143.08|3143.16|3143.16|3143.08|3143.08|0
1651575360000|2022-05-03 10:56:00|3143.03|3143.03|3142.91|3142.91|3143.03|3143.03|3142.91|3142.91|0
1651575370000|2022-05-03 10:56:10|3142.83|3142.83|3142.83|3142.83|3142.83|3142.83|3142.83|3142.83|0
1651575380000|2022-05-03 10:56:20|3143.16|3143.16|3143.16|3143.16|3143.16|3143.16|3143.16|3143.16|0
1651575410000|2022-05-03 10:56:50|3143.58|3143.58|3143.58|3143.58|3143.58|3143.58|3143.58|3143.58|0
1651575420000|2022-05-03 10:57:00|3143.78|3143.78|3143.78|3143.78|3143.78|3143.78|3143.78|3143.78|0
1651575460000|2022-05-03 10:57:40|3143.7|3143.7|3144.7|3144.7|3144.7|3144.7|3143.7|3143.7|0
1651575470000|2022-05-03 10:57:50|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|0
1651575480000|2022-05-03 10:58:00|3143.93|3143.93|3143.93|3143.93|3143.93|3143.93|3143.93|3143.93|0
1651575490000|2022-05-03 10:58:10|3144.09|3144.09|3144.09|3144.09|3144.09|3144.09|3144.09|3144.09|0
1651575510000|2022-05-03 10:58:30|3143.68|3143.68|3143.85|3143.85|3143.85|3143.85|3143.68|3143.68|0
1651575520000|2022-05-03 10:58:40|3144.04|3144.04|3144.49|3144.49|3144.49|3144.49|3143.04|3143.04|0
1651575540000|2022-05-03 10:59:00|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|3144.6|0
1651575550000|2022-05-03 10:59:10|3144.64|3144.64|3144.74|3144.74|3144.74|3144.74|3144.64|3144.64|0
1651575570000|2022-05-03 10:59:30|3144.78|3144.78|3145.12|3145.12|3145.19|3145.19|3144.78|3144.78|0
1651575580000|2022-05-03 10:59:40|3145.45|3145.45|3145.45|3145.45|3145.45|3145.45|3145.45|3145.45|0
1651575600000|2022-05-03 11:00:00|3145.54|3145.54|3147.33|3147.33|3147.33|3147.33|3145.47|3145.47|0
1651575610000|2022-05-03 11:00:10|3147.43|3147.43|3147.7|3147.7|3147.7|3147.7|3147.43|3147.43|0
1651575620000|2022-05-03 11:00:20|3147.78|3147.78|3147.75|3147.75|3147.86|3147.86|3147.75|3147.75|0
1651575640000|2022-05-03 11:00:40|3147.86|3147.86|3147.86|3147.86|3147.93|3147.93|3147.86|3147.86|0
1651575660000|2022-05-03 11:01:00|3148.19|3148.19|3148.71|3148.71|3148.71|3148.71|3148.19|3148.19|0
1651575670000|2022-05-03 11:01:10|3149.04|3149.04|3149.04|3149.04|3149.04|3149.04|3149.04|3149.04|0
1651575680000|2022-05-03 11:01:20|3148.88|3148.88|3148.88|3148.88|3148.88|3148.88|3148.88|3148.88|0
1651575690000|2022-05-03 11:01:30|3148.96|3148.96|3148.96|3148.96|3148.96|3148.96|3148.96|3148.96|0
1651575710000|2022-05-03 11:01:50|3148.88|3148.88|3148.81|3148.81|3148.88|3148.88|3148.81|3148.81|0
1651575730000|2022-05-03 11:02:10|3148.73|3148.73|3148.73|3148.73|3148.73|3148.73|3148.73|3148.73|0
1651575740000|2022-05-03 11:02:20|3148.96|3148.96|3148.96|3148.96|3148.96|3148.96|3148.96|3148.96|0
1651575750000|2022-05-03 11:02:30|3148.85|3148.85|3148.81|3148.81|3148.85|3148.85|3148.81|3148.81|0
1651575760000|2022-05-03 11:02:40|3148.76|3148.76|3148.52|3148.52|3148.76|3148.76|3148.52|3148.52|0
1651575770000|2022-05-03 11:02:50|3148.42|3148.42|3148.11|3148.11|3148.42|3148.42|3148.11|3148.11|0
1651575780000|2022-05-03 11:03:00|3148.52|3148.52|3148.52|3148.52|3148.52|3148.52|3148.52|3148.52|0
1651575790000|2022-05-03 11:03:10|3148.44|3148.44|3148.36|3148.36|3148.44|3148.44|3148.36|3148.36|0
1651575800000|2022-05-03 11:03:20|3148.42|3148.42|3148.42|3148.42|3148.42|3148.42|3148.42|3148.42|0
1651575810000|2022-05-03 11:03:30|3148.58|3148.58|3148.68|3148.68|3148.76|3148.76|3148.58|3148.58|0
1651575820000|2022-05-03 11:03:40|3148.35|3148.35|3148.33|3148.33|3148.43|3148.43|3148.01|3148.01|0
1651575830000|2022-05-03 11:03:50|3148.25|3148.25|3148.33|3148.33|3148.33|3148.33|3148.25|3148.25|0
1651575840000|2022-05-03 11:04:00|3148.44|3148.44|3148.6|3148.6|3148.6|3148.6|3148.44|3148.44|0
1651575850000|2022-05-03 11:04:10|3148.52|3148.52|3147.85|3147.85|3148.52|3148.52|3147.85|3147.85|0
1651575860000|2022-05-03 11:04:20|3147.74|3147.74|3147.58|3147.58|3147.74|3147.74|3147.58|3147.58|0
1651575880000|2022-05-03 11:04:40|3147.48|3147.48|3147.64|3147.64|3147.64|3147.64|3147.48|3147.48|0
1651575890000|2022-05-03 11:04:50|3147.48|3147.48|3147.48|3147.48|3147.48|3147.48|3147.48|3147.48|0
1651575900000|2022-05-03 11:05:00|3147.64|3147.64|3147.48|3147.48|3147.64|3147.64|3147.48|3147.48|0
1651575910000|2022-05-03 11:05:10|3147.4|3147.4|3147.32|3147.32|3147.4|3147.4|3147.32|3147.32|0
1651575920000|2022-05-03 11:05:20|3147.56|3147.56|3147.49|3147.49|3147.56|3147.56|3147.49|3147.49|0
1651575930000|2022-05-03 11:05:30|3147.41|3147.41|3147.29|3147.29|3147.41|3147.41|3147.29|3147.29|0
1651575940000|2022-05-03 11:05:40|3147.35|3147.35|3147.39|3147.39|3147.39|3147.39|3147.35|3147.35|0
1651575950000|2022-05-03 11:05:50|3146.72|3146.72|3146.72|3146.72|3146.72|3146.72|3146.72|3146.72|0
1651575960000|2022-05-03 11:06:00|3146.84|3146.84|3146.68|3146.68|3146.84|3146.84|3146.68|3146.68|0
1651576000000|2022-05-03 11:06:40|3146.78|3146.78|3146.78|3146.78|3146.78|3146.78|3146.78|3146.78|0
1651576030000|2022-05-03 11:07:10|3146.58|3146.58|3146.66|3146.66|3146.66|3146.66|3146.58|3146.58|0
1651576050000|2022-05-03 11:07:30|3146.97|3146.97|3147.05|3147.05|3147.05|3147.05|3146.97|3146.97|0
1651576060000|2022-05-03 11:07:40|3146.95|3146.95|3146.74|3146.74|3146.95|3146.95|3146.74|3146.74|0
1651576080000|2022-05-03 11:08:00|3146.38|3146.38|3146.54|3146.54|3146.56|3146.56|3146.38|3146.38|0
1651576120000|2022-05-03 11:08:40|3146.64|3146.64|3146.64|3146.64|3146.64|3146.64|3146.64|3146.64|0
1651576140000|2022-05-03 11:09:00|3146.72|3146.72|3147.01|3147.01|3147.01|3147.01|3146.72|3146.72|0
1651576160000|2022-05-03 11:09:20|3147.35|3147.35|3147.35|3147.35|3148.01|3148.01|3147.35|3147.35|0
1651576180000|2022-05-03 11:09:40|3147.57|3147.57|3148.32|3148.32|3148.32|3148.32|3147.57|3147.57|0
1651576190000|2022-05-03 11:09:50|3148.19|3148.19|3148.23|3148.23|3148.23|3148.23|3148.19|3148.19|0
1651576200000|2022-05-03 11:10:00|3148.31|3148.31|3148.42|3148.42|3148.42|3148.42|3148.31|3148.31|0
1651576210000|2022-05-03 11:10:10|3147.75|3147.75|3147.75|3147.75|3147.75|3147.75|3147.75|3147.75|0
1651576220000|2022-05-03 11:10:20|3147.67|3147.67|3147.75|3147.75|3147.75|3147.75|3147.67|3147.67|0
1651576230000|2022-05-03 11:10:30|3147.86|3147.86|3148.04|3148.04|3148.04|3148.04|3147.86|3147.86|0
1651576240000|2022-05-03 11:10:40|3147.63|3147.63|3147.63|3147.63|3147.63|3147.63|3147.63|3147.63|0
1651576250000|2022-05-03 11:10:50|3147.29|3147.29|3147.29|3147.29|3147.29|3147.29|3146.96|3146.96|0
1651576260000|2022-05-03 11:11:00|3147.63|3147.63|3147.63|3147.63|3147.63|3147.63|3147.63|3147.63|0
1651576270000|2022-05-03 11:11:10|3147.29|3147.29|3147.29|3147.29|3147.29|3147.29|3147.29|3147.29|0
1651576280000|2022-05-03 11:11:20|3146.63|3146.63|3146.63|3146.63|3146.63|3146.63|3146.63|3146.63|0
1651576320000|2022-05-03 11:12:00|3146.55|3146.55|3145.37|3145.37|3146.55|3146.55|3145.37|3145.37|0
1651576330000|2022-05-03 11:12:10|3145.28|3145.28|3144.48|3144.48|3145.28|3145.28|3144.48|3144.48|0
1651576340000|2022-05-03 11:12:20|3144.36|3144.36|3144.15|3144.15|3144.36|3144.36|3144.15|3144.15|0
1651576350000|2022-05-03 11:12:30|3144.08|3144.08|3143.9|3143.9|3144.08|3144.08|3143.9|3143.9|0
1651576360000|2022-05-03 11:12:40|3143.99|3143.99|3143.59|3143.59|3143.99|3143.99|3143.59|3143.59|0
1651576370000|2022-05-03 11:12:50|3143.49|3143.49|3143.49|3143.49|3143.49|3143.49|3143.49|3143.49|0
1651576410000|2022-05-03 11:13:30|3143.41|3143.41|3143.25|3143.25|3143.41|3143.41|3143.25|3143.25|0
1651576420000|2022-05-03 11:13:40|3143.09|3143.09|3143.09|3143.09|3143.09|3143.09|3142.76|3142.76|0
1651576430000|2022-05-03 11:13:50|3143.25|3143.25|3143.25|3143.25|3143.25|3143.25|3143.25|3143.25|0
1651576440000|2022-05-03 11:14:00|3143.15|3143.15|3143|3143|3143.15|3143.15|3143|3143|0
1651576450000|2022-05-03 11:14:10|3143.33|3143.33|3143.33|3143.33|3143.33|3143.33|3143.33|3143.33|0
1651576460000|2022-05-03 11:14:20|3143.49|3143.49|3143.83|3143.83|3143.83|3143.83|3143.49|3143.49|0
1651576470000|2022-05-03 11:14:30|3143.71|3143.71|3143.71|3143.71|3143.71|3143.71|3143.71|3143.71|0
1651576480000|2022-05-03 11:14:40|3143.63|3143.63|3143.63|3143.63|3143.63|3143.63|3143.63|3143.63|0
1651576490000|2022-05-03 11:14:50|3143.54|3143.54|3143.54|3143.54|3143.54|3143.54|3143.54|3143.54|0
1651576500000|2022-05-03 11:15:00|3143.38|3143.38|3143.38|3143.38|3143.38|3143.38|3143.38|3143.38|0
1651576520000|2022-05-03 11:15:20|3143.57|3143.57|3143.57|3143.57|3143.57|3143.57|3143.57|3143.57|0
1651576560000|2022-05-03 11:16:00|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|3143.67|0
1651576580000|2022-05-03 11:16:20|3143.78|3143.78|3143.78|3143.78|3143.78|3143.78|3143.78|3143.78|0
1651576600000|2022-05-03 11:16:40|3143.45|3143.45|3143.45|3143.45|3143.45|3143.45|3143.45|3143.45|0
1651576610000|2022-05-03 11:16:50|3143.11|3143.11|3142.93|3142.93|3143.11|3143.11|3142.93|3142.93|0
1651576620000|2022-05-03 11:17:00|3142.75|3142.75|3143.14|3143.14|3143.14|3143.14|3142.75|3142.75|0
1651576630000|2022-05-03 11:17:10|3143.22|3143.22|3143.22|3143.22|3143.22|3143.22|3143.22|3143.22|0
1651576650000|2022-05-03 11:17:30|3143.4|3143.4|3143.4|3143.4|3143.4|3143.4|3143.4|3143.4|0
1651576660000|2022-05-03 11:17:40|3143.73|3143.73|3144.07|3144.07|3144.07|3144.07|3143.73|3143.73|0
1651576670000|2022-05-03 11:17:50|3144.17|3144.17|3144.17|3144.17|3144.17|3144.17|3144.17|3144.17|0
1651576690000|2022-05-03 11:18:10|3144.35|3144.35|3143.94|3143.94|3144.35|3144.35|3143.94|3143.94|0
1651576700000|2022-05-03 11:18:20|3144.02|3144.02|3144.02|3144.02|3144.02|3144.02|3144.02|3144.02|0
1651576710000|2022-05-03 11:18:30|3143.91|3143.91|3143.91|3143.91|3143.99|3143.99|3143.83|3143.83|0
1651576720000|2022-05-03 11:18:40|3143.73|3143.73|3143.73|3143.73|3143.73|3143.73|3143.73|3143.73|0
1651576730000|2022-05-03 11:18:50|3143.57|3143.57|3143.57|3143.57|3143.57|3143.57|3143.57|3143.57|0
1651576750000|2022-05-03 11:19:10|3143.65|3143.65|3143.65|3143.65|3143.65|3143.65|3143.65|3143.65|0
1651576760000|2022-05-03 11:19:20|3143.48|3143.48|3143.33|3143.33|3143.48|3143.48|3143.33|3143.33|0
1651576770000|2022-05-03 11:19:30|3143.22|3143.22|3143.22|3143.22|3143.22|3143.22|3143.22|3143.22|0
1651576780000|2022-05-03 11:19:40|3143.12|3143.12|3142.04|3142.04|3143.12|3143.12|3142.04|3142.04|0
1651576790000|2022-05-03 11:19:50|3141.99|3141.99|3141.99|3141.99|3141.99|3141.99|3141.99|3141.99|0
1651576820000|2022-05-03 11:20:20|3142.1|3142.1|3142.2|3142.2|3142.2|3142.2|3142.1|3142.1|0
1651576840000|2022-05-03 11:20:40|3142.04|3142.04|3141.8|3141.8|3142.04|3142.04|3141.8|3141.8|0
1651576850000|2022-05-03 11:20:50|3141.75|3141.75|3142.24|3142.24|3142.24|3142.24|3141.75|3141.75|0
1651576860000|2022-05-03 11:21:00|3141.79|3141.79|3141.67|3141.67|3141.79|3141.79|3141.67|3141.67|0
1651576910000|2022-05-03 11:21:50|3141.42|3141.42|3141.13|3141.13|3141.42|3141.42|3141.13|3141.13|0
1651576920000|2022-05-03 11:22:00|3141.24|3141.24|3141.24|3141.24|3141.24|3141.24|3141.24|3141.24|0
1651576940000|2022-05-03 11:22:20|3141.08|3141.08|3141|3141|3141.08|3141.08|3141|3141|0
1651576950000|2022-05-03 11:22:30|3140.92|3140.92|3140.92|3140.92|3140.92|3140.92|3140.92|3140.92|0
1651576960000|2022-05-03 11:22:40|3141.16|3141.16|3141.15|3141.15|3141.49|3141.49|3141.07|3141.07|0
1651576970000|2022-05-03 11:22:50|3141.36|3141.36|3140.8|3140.8|3141.36|3141.36|3140.8|3140.8|0
1651576980000|2022-05-03 11:23:00|3140.69|3140.69|3140.59|3140.59|3140.69|3140.69|3140.59|3140.59|0
1651577000000|2022-05-03 11:23:20|3140.51|3140.51|3140.53|3140.53|3140.61|3140.61|3140.51|3140.51|0
1651577010000|2022-05-03 11:23:30|3140.2|3140.2|3140.2|3140.2|3140.2|3140.2|3140.2|3140.2|0
1651577020000|2022-05-03 11:23:40|3140.13|3140.13|3140.02|3140.02|3140.13|3140.13|3140.02|3140.02|0
1651577040000|2022-05-03 11:24:00|3139.89|3139.89|3138.73|3138.73|3139.89|3139.89|3138.73|3138.73|0
1651577050000|2022-05-03 11:24:10|3138.56|3138.56|3138.56|3138.56|3138.56|3138.56|3138.56|3138.56|0
1651577060000|2022-05-03 11:24:20|3138.64|3138.64|3138.64|3138.64|3138.64|3138.64|3138.64|3138.64|0
1651577080000|2022-05-03 11:24:40|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|0
1651577100000|2022-05-03 11:25:00|3138.65|3138.65|3138.65|3138.65|3138.65|3138.65|3138.65|3138.65|0
1651577110000|2022-05-03 11:25:10|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|3138.57|0
1651577120000|2022-05-03 11:25:20|3138.49|3138.49|3138.49|3138.49|3138.49|3138.49|3138.49|3138.49|0
1651577130000|2022-05-03 11:25:30|3138.41|3138.41|3137.53|3137.53|3138.41|3138.41|3137.43|3137.43|0
1651577150000|2022-05-03 11:25:50|3137.61|3137.61|3137.61|3137.61|3137.61|3137.61|3137.61|3137.61|0
1651577160000|2022-05-03 11:26:00|3137.71|3137.71|3138.07|3138.07|3138.15|3138.15|3137.71|3137.71|0
1651577170000|2022-05-03 11:26:10|3137.76|3137.76|3137.68|3137.68|3137.76|3137.76|3137.68|3137.68|0
1651577180000|2022-05-03 11:26:20|3137.61|3137.61|3137.61|3137.61|3137.61|3137.61|3137.61|3137.61|0
1651577190000|2022-05-03 11:26:30|3137.53|3137.53|3137.53|3137.53|3137.53|3137.53|3137.46|3137.46|0
1651577200000|2022-05-03 11:26:40|3137.45|3137.45|3137.45|3137.45|3137.45|3137.45|3137.45|3137.45|0
1651577210000|2022-05-03 11:26:50|3137.53|3137.53|3137.53|3137.53|3137.53|3137.53|3137.53|3137.53|0
1651577230000|2022-05-03 11:27:10|3137.43|3137.43|3136.14|3136.14|3137.43|3137.43|3136.14|3136.14|0
1651577250000|2022-05-03 11:27:30|3136.03|3136.03|3135.95|3135.95|3136.03|3136.03|3135.95|3135.95|0
1651577260000|2022-05-03 11:27:40|3136.11|3136.11|3135.44|3135.44|3136.11|3136.11|3135.44|3135.44|0
1651577270000|2022-05-03 11:27:50|3135.36|3135.36|3135.32|3135.32|3135.36|3135.36|3135.32|3135.32|0
1651577280000|2022-05-03 11:28:00|3135.24|3135.24|3135.02|3135.02|3135.24|3135.24|3135.02|3135.02|0
1651577290000|2022-05-03 11:28:10|3134.94|3134.94|3134.86|3134.86|3134.94|3134.94|3134.86|3134.86|0
1651577300000|2022-05-03 11:28:20|3134.79|3134.79|3134.79|3134.79|3134.79|3134.79|3134.79|3134.79|0
1651577320000|2022-05-03 11:28:40|3134.71|3134.71|3134.63|3134.63|3134.71|3134.71|3134.63|3134.63|0
1651577340000|2022-05-03 11:29:00|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|3134.47|3134.47|0
1651577350000|2022-05-03 11:29:10|3134.51|3134.51|3134.73|3134.73|3134.73|3134.73|3134.51|3134.51|0
1651577360000|2022-05-03 11:29:20|3134.89|3134.89|3135.28|3135.28|3135.28|3135.28|3134.85|3134.85|0
1651577370000|2022-05-03 11:29:30|3135.19|3135.19|3134.85|3134.85|3135.19|3135.19|3134.52|3134.52|0
1651577380000|2022-05-03 11:29:40|3135.19|3135.19|3134.96|3134.96|3135.19|3135.19|3134.96|3134.96|0
1651577390000|2022-05-03 11:29:50|3135.07|3135.07|3134.73|3134.73|3135.07|3135.07|3134.73|3134.73|0
1651577400000|2022-05-03 11:30:00|3134.57|3134.57|3134.68|3134.68|3134.68|3134.68|3134.57|3134.57|0
1651577410000|2022-05-03 11:30:10|3134.76|3134.76|3134.78|3134.78|3134.86|3134.86|3134.76|3134.76|0
1651577420000|2022-05-03 11:30:20|3134.86|3134.86|3135.35|3135.35|3135.35|3135.35|3134.86|3134.86|0
1651577430000|2022-05-03 11:30:30|3135.19|3135.19|3135.03|3135.03|3135.19|3135.19|3135.03|3135.03|0
1651577450000|2022-05-03 11:30:50|3134.7|3134.7|3134.7|3134.7|3134.7|3134.7|3134.7|3134.7|0
1651577470000|2022-05-03 11:31:10|3135.03|3135.03|3135.03|3135.03|3135.03|3135.03|3135.03|3135.03|0
1651577480000|2022-05-03 11:31:20|3134.95|3134.95|3135.6|3135.6|3135.6|3135.6|3134.95|3134.95|0
1651577490000|2022-05-03 11:31:30|3135.29|3135.29|3135.29|3135.29|3135.29|3135.29|3135.29|3135.29|0
1651577500000|2022-05-03 11:31:40|3135.21|3135.21|3135.21|3135.21|3135.21|3135.21|3135.21|3135.21|0
1651577510000|2022-05-03 11:31:50|3135.16|3135.16|3135.09|3135.09|3135.16|3135.16|3135.09|3135.09|0
1651577530000|2022-05-03 11:32:10|3135.01|3135.01|3135.01|3135.01|3135.01|3135.01|3135.01|3135.01|0
1651577540000|2022-05-03 11:32:20|3134.91|3134.91|3134.91|3134.91|3134.91|3134.91|3134.91|3134.91|0
1651577550000|2022-05-03 11:32:30|3134.95|3134.95|3134.95|3134.95|3134.95|3134.95|3134.95|3134.95|0
1651577560000|2022-05-03 11:32:40|3134.78|3134.78|3134.62|3134.62|3134.78|3134.78|3134.62|3134.62|0
1651577570000|2022-05-03 11:32:50|3134.79|3134.79|3135.11|3135.11|3135.11|3135.11|3134.79|3134.79|0
1651577580000|2022-05-03 11:33:00|3135.03|3135.03|3135.03|3135.03|3135.03|3135.03|3135.03|3135.03|0
1651577590000|2022-05-03 11:33:10|3135.09|3135.09|3135.09|3135.09|3135.09|3135.09|3135.09|3135.09|0
1651577610000|2022-05-03 11:33:30|3134.98|3134.98|3134.67|3134.67|3134.98|3134.98|3134.44|3134.44|0
1651577620000|2022-05-03 11:33:40|3134.71|3134.71|3134.54|3134.54|3134.81|3134.81|3134.54|3134.54|0
1651577630000|2022-05-03 11:33:50|3134.58|3134.58|3134.4|3134.4|3134.58|3134.58|3134.4|3134.4|0
1651577640000|2022-05-03 11:34:00|3134.44|3134.44|3134.03|3134.03|3134.44|3134.44|3134.03|3134.03|0
1651577650000|2022-05-03 11:34:10|3134.36|3134.36|3134.28|3134.28|3134.36|3134.36|3134.28|3134.28|0
1651577660000|2022-05-03 11:34:20|3134.2|3134.2|3134.16|3134.16|3134.2|3134.2|3134.16|3134.16|0
1651577670000|2022-05-03 11:34:30|3134.08|3134.08|3134.08|3134.08|3134.08|3134.08|3134.08|3134.08|0
1651577680000|2022-05-03 11:34:40|3134.32|3134.32|3134.06|3134.06|3134.32|3134.32|3134.06|3134.06|0
1651577690000|2022-05-03 11:34:50|3133.54|3133.54|3132.75|3132.75|3133.54|3133.54|3132.4|3132.4|0
1651577710000|2022-05-03 11:35:10|3132.71|3132.71|3132.67|3132.67|3132.71|3132.71|3132.67|3132.67|0
1651577720000|2022-05-03 11:35:20|3132.57|3132.57|3132.41|3132.41|3132.57|3132.57|3132.41|3132.41|0
1651577730000|2022-05-03 11:35:30|3132.37|3132.37|3132.72|3132.72|3132.72|3132.72|3132.3|3132.3|0
1651577740000|2022-05-03 11:35:40|3132.64|3132.64|3132.64|3132.64|3132.64|3132.64|3132.64|3132.64|0
1651577760000|2022-05-03 11:36:00|3132.43|3132.43|3132.36|3132.36|3132.43|3132.43|3132.36|3132.36|0
1651577770000|2022-05-03 11:36:10|3132.4|3132.4|3132.52|3132.52|3132.56|3132.56|3132.4|3132.4|0
1651577780000|2022-05-03 11:36:20|3132.31|3132.31|3132.85|3132.85|3132.85|3132.85|3132.31|3132.31|0
1651577790000|2022-05-03 11:36:30|3133.06|3133.06|3133.21|3133.21|3133.21|3133.21|3133.06|3133.06|0
1651577800000|2022-05-03 11:36:40|3133.1|3133.1|3133.1|3133.1|3133.1|3133.1|3133.1|3133.1|0
1651577810000|2022-05-03 11:36:50|3133.31|3133.31|3133.52|3133.52|3133.52|3133.52|3133.31|3133.31|0
1651577820000|2022-05-03 11:37:00|3133.44|3133.44|3133.44|3133.44|3133.44|3133.44|3133.44|3133.44|0
1651577830000|2022-05-03 11:37:10|3133.62|3133.62|3133.62|3133.62|3133.62|3133.62|3133.62|3133.62|0
1651577840000|2022-05-03 11:37:20|3133.95|3133.95|3134.03|3134.03|3134.03|3134.03|3133.95|3133.95|0
1651577850000|2022-05-03 11:37:30|3133.98|3133.98|3133.98|3133.98|3133.98|3133.98|3133.98|3133.98|0
1651577880000|2022-05-03 11:38:00|3134.08|3134.08|3134.08|3134.08|3134.08|3134.08|3134.08|3134.08|0
1651577890000|2022-05-03 11:38:10|3134.16|3134.16|3134.17|3134.17|3134.24|3134.24|3134.16|3134.16|0
1651577900000|2022-05-03 11:38:20|3134.27|3134.27|3134.27|3134.27|3134.27|3134.27|3134.27|3134.27|0
1651577920000|2022-05-03 11:38:40|3134.57|3134.57|3134.48|3134.48|3134.57|3134.57|3134.48|3134.48|0
1651577930000|2022-05-03 11:38:50|3134.55|3134.55|3135.63|3135.63|3135.81|3135.81|3134.55|3134.55|0
1651577950000|2022-05-03 11:39:10|3135.78|3135.78|3135.85|3135.85|3135.85|3135.85|3135.78|3135.78|0
1651577960000|2022-05-03 11:39:20|3135.77|3135.77|3135.77|3135.77|3135.77|3135.77|3135.77|3135.77|0
1651577980000|2022-05-03 11:39:40|3136.11|3136.11|3136.01|3136.01|3136.11|3136.11|3136.01|3136.01|0
1651577990000|2022-05-03 11:39:50|3135.68|3135.68|3135.68|3135.68|3135.68|3135.68|3135.68|3135.68|0
1651578000000|2022-05-03 11:40:00|3135.35|3135.35|3135.12|3135.12|3135.35|3135.35|3135.12|3135.12|0
1651578020000|2022-05-03 11:40:20|3134.99|3134.99|3134.99|3134.99|3134.99|3134.99|3134.99|3134.99|0
1651578030000|2022-05-03 11:40:30|3134.66|3134.66|3133.5|3133.5|3134.66|3134.66|3133.5|3133.5|0
1651578040000|2022-05-03 11:40:40|3132.83|3132.83|3132.74|3132.74|3132.83|3132.83|3132.67|3132.67|0
1651578070000|2022-05-03 11:41:10|3132.6|3132.6|3133.08|3133.08|3133.08|3133.08|3132.6|3132.6|0
1651578090000|2022-05-03 11:41:30|3133.18|3133.18|3133.18|3133.18|3133.18|3133.18|3133.18|3133.18|0
1651578100000|2022-05-03 11:41:40|3133.26|3133.26|3133.26|3133.26|3133.26|3133.26|3133.26|3133.26|0
1651578110000|2022-05-03 11:41:50|3132.93|3132.93|3133.75|3133.75|3133.75|3133.75|3132.93|3132.93|0
1651578120000|2022-05-03 11:42:00|3133.83|3133.83|3133.63|3133.63|3133.83|3133.83|3133.63|3133.63|0
1651578130000|2022-05-03 11:42:10|3133.29|3133.29|3133.29|3133.29|3133.29|3133.29|3133.29|3133.29|0
1651578140000|2022-05-03 11:42:20|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|0
1651578150000|2022-05-03 11:42:30|3133.73|3133.73|3133.73|3133.73|3133.73|3133.73|3133.73|3133.73|0
1651578160000|2022-05-03 11:42:40|3133.94|3133.94|3133.73|3133.73|3133.94|3133.94|3133.73|3133.73|0
1651578180000|2022-05-03 11:43:00|3133.94|3133.94|3133.94|3133.94|3133.94|3133.94|3133.94|3133.94|0
1651578210000|2022-05-03 11:43:30|3133.83|3133.83|3133.95|3133.95|3133.95|3133.95|3133.83|3133.83|0
1651578220000|2022-05-03 11:43:40|3134.03|3134.03|3134.11|3134.11|3134.11|3134.11|3134.03|3134.03|0
1651578240000|2022-05-03 11:44:00|3134.2|3134.2|3134.2|3134.2|3134.2|3134.2|3134.2|3134.2|0
1651578250000|2022-05-03 11:44:10|3134.16|3134.16|3134.32|3134.32|3134.32|3134.32|3134.16|3134.16|0
1651578300000|2022-05-03 11:45:00|3134.39|3134.39|3134.39|3134.39|3134.39|3134.39|3134.39|3134.39|0
1651578320000|2022-05-03 11:45:20|3134.43|3134.43|3134.43|3134.43|3134.43|3134.43|3134.43|3134.43|0
1651578340000|2022-05-03 11:45:40|3134.47|3134.47|3134.47|3134.47|3134.47|3134.47|3134.47|3134.47|0
1651578350000|2022-05-03 11:45:50|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|3134.55|0
1651578360000|2022-05-03 11:46:00|3134.22|3134.22|3134.22|3134.22|3134.55|3134.55|3134.22|3134.22|0
1651578370000|2022-05-03 11:46:10|3133.89|3133.89|3133.86|3133.86|3134.2|3134.2|3133.86|3133.86|0
1651578400000|2022-05-03 11:46:40|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|0
1651578410000|2022-05-03 11:46:50|3133.37|3133.37|3132.12|3132.12|3133.37|3133.37|3132.12|3132.12|0
1651578420000|2022-05-03 11:47:00|3132.03|3132.03|3132.29|3132.29|3132.29|3132.29|3132.03|3132.03|0
1651578430000|2022-05-03 11:47:10|3132.21|3132.21|3132.65|3132.65|3132.65|3132.65|3132.21|3132.21|0
1651578440000|2022-05-03 11:47:20|3132.73|3132.73|3132.92|3132.92|3132.92|3132.92|3132.73|3132.73|0
1651578470000|2022-05-03 11:47:50|3133.25|3133.25|3133.34|3133.34|3133.68|3133.68|3133.01|3133.01|0
1651578480000|2022-05-03 11:48:00|3133.55|3133.55|3133.76|3133.76|3133.76|3133.76|3133.55|3133.55|0
1651578490000|2022-05-03 11:48:10|3133.87|3133.87|3133.87|3133.87|3133.87|3133.87|3133.87|3133.87|0
1651578500000|2022-05-03 11:48:20|3134.07|3134.07|3134.15|3134.15|3134.15|3134.15|3134.07|3134.07|0
1651578530000|2022-05-03 11:48:50|3134.33|3134.33|3134.54|3134.54|3134.54|3134.54|3134.33|3134.33|0
1651578540000|2022-05-03 11:49:00|3134.46|3134.46|3134.46|3134.46|3134.46|3134.46|3134.46|3134.46|0
1651578550000|2022-05-03 11:49:10|3134.12|3134.12|3134.12|3134.12|3134.12|3134.12|3134.12|3134.12|0
1651578590000|2022-05-03 11:49:50|3134.04|3134.04|3134.04|3134.04|3134.04|3134.04|3133.96|3133.96|0
1651578600000|2022-05-03 11:50:00|3134.2|3134.2|3134.3|3134.3|3134.3|3134.3|3134.2|3134.2|0
1651578610000|2022-05-03 11:50:10|3133.97|3133.97|3133.97|3133.97|3133.97|3133.97|3133.97|3133.97|0
1651578620000|2022-05-03 11:50:20|3133.89|3133.89|3133.81|3133.81|3133.89|3133.89|3133.81|3133.81|0
1651578640000|2022-05-03 11:50:40|3133.6|3133.6|3133.6|3133.6|3133.6|3133.6|3133.6|3133.6|0
1651578660000|2022-05-03 11:51:00|3133.52|3133.52|3133.52|3133.52|3133.52|3133.52|3133.52|3133.52|0
1651578680000|2022-05-03 11:51:20|3133.68|3133.68|3133.68|3133.68|3133.68|3133.68|3133.68|3133.68|0
1651578690000|2022-05-03 11:51:30|3133.52|3133.52|3133.52|3133.52|3133.52|3133.52|3133.52|3133.52|0
1651578720000|2022-05-03 11:52:00|3133.6|3133.6|3132.26|3132.26|3133.6|3133.6|3131.75|3131.75|0
1651578730000|2022-05-03 11:52:10|3132.08|3132.08|3132.05|3132.05|3132.13|3132.13|3131.97|3131.97|0
1651578740000|2022-05-03 11:52:20|3131.71|3131.71|3130.47|3130.47|3131.71|3131.71|3130.14|3130.14|0
1651578750000|2022-05-03 11:52:30|3130.27|3130.27|3127.47|3127.47|3130.27|3130.27|3127.14|3127.14|0
1651578760000|2022-05-03 11:52:40|3127.36|3127.36|3127.28|3127.28|3128.02|3128.02|3127.28|3127.28|0
1651578770000|2022-05-03 11:52:50|3127.07|3127.07|3126.98|3126.98|3127.07|3127.07|3126.86|3126.86|0
1651578780000|2022-05-03 11:53:00|3126.94|3126.94|3127.47|3127.47|3127.55|3127.55|3126.94|3126.94|0
1651578790000|2022-05-03 11:53:10|3127.58|3127.58|3128.55|3128.55|3128.55|3128.55|3127.58|3127.58|0
1651578800000|2022-05-03 11:53:20|3128.89|3128.89|3128.81|3128.81|3128.99|3128.99|3128.81|3128.81|0
1651578810000|2022-05-03 11:53:30|3129.14|3129.14|3129.87|3129.87|3129.87|3129.87|3129.14|3129.14|0
1651578820000|2022-05-03 11:53:40|3129.54|3129.54|3129.54|3129.54|3129.54|3129.54|3129.54|3129.54|0
1651578840000|2022-05-03 11:54:00|3129.61|3129.61|3129.61|3129.61|3129.61|3129.61|3129.61|3129.61|0
1651578880000|2022-05-03 11:54:40|3129.71|3129.71|3129.71|3129.71|3129.71|3129.71|3129.71|3129.71|0
1651578900000|2022-05-03 11:55:00|3129.87|3129.87|3129.87|3129.87|3129.87|3129.87|3129.87|3129.87|0
1651578910000|2022-05-03 11:55:10|3130.03|3130.03|3130.14|3130.14|3130.14|3130.14|3130.03|3130.03|0
1651578920000|2022-05-03 11:55:20|3130.06|3130.06|3130.06|3130.06|3130.06|3130.06|3130.06|3130.06|0
1651578930000|2022-05-03 11:55:30|3130.4|3130.4|3130.4|3130.4|3130.4|3130.4|3130.4|3130.4|0
1651578940000|2022-05-03 11:55:40|3130.32|3130.32|3130.32|3130.32|3130.32|3130.32|3130.32|3130.32|0
1651578950000|2022-05-03 11:55:50|3129.65|3129.65|3129.65|3129.65|3129.65|3129.65|3129.65|3129.65|0
1651578960000|2022-05-03 11:56:00|3129.75|3129.75|3129.42|3129.42|3129.75|3129.75|3129.42|3129.42|0
1651578970000|2022-05-03 11:56:10|3130.09|3130.09|3130.09|3130.09|3130.09|3130.09|3130.09|3130.09|0
1651578980000|2022-05-03 11:56:20|3130.16|3130.16|3130.16|3130.16|3130.16|3130.16|3130.16|3130.16|0
1651578990000|2022-05-03 11:56:30|3130.05|3130.05|3130.05|3130.05|3130.05|3130.05|3130.05|3130.05|0
1651579020000|2022-05-03 11:57:00|3130.16|3130.16|3130.16|3130.16|3130.16|3130.16|3130.16|3130.16|0
1651579050000|2022-05-03 11:57:30|3130.09|3130.09|3130.3|3130.3|3130.3|3130.3|3130.09|3130.09|0
1651579070000|2022-05-03 11:57:50|3129.96|3129.96|3129.44|3129.44|3130.3|3130.3|3129.3|3129.3|0
1651579080000|2022-05-03 11:58:00|3129.33|3129.33|3128.9|3128.9|3129.33|3129.33|3128.5|3128.5|0
1651579090000|2022-05-03 11:58:10|3128.94|3128.94|3128.94|3128.94|3128.94|3128.94|3128.94|3128.94|0
1651579100000|2022-05-03 11:58:20|3129.04|3129.04|3129.3|3129.3|3129.3|3129.3|3129.04|3129.04|0
1651579110000|2022-05-03 11:58:30|3129.48|3129.48|3129.48|3129.48|3129.48|3129.48|3129.48|3129.48|0
1651579120000|2022-05-03 11:58:40|3129.66|3129.66|3129.84|3129.84|3129.84|3129.84|3129.66|3129.66|0
1651579130000|2022-05-03 11:58:50|3129.42|3129.42|3129.5|3129.5|3129.5|3129.5|3128.88|3128.88|0
1651579140000|2022-05-03 11:59:00|3129.42|3129.42|3129.42|3129.42|3129.42|3129.42|3129.42|3129.42|0
1651579150000|2022-05-03 11:59:10|3129.75|3129.75|3129.75|3129.75|3129.75|3129.75|3129.75|3129.75|0
1651579180000|2022-05-03 11:59:40|3129.83|3129.83|3129.8|3129.8|3129.83|3129.83|3129.72|3129.72|0
1651579190000|2022-05-03 11:59:50|3129.84|3129.84|3132.02|3132.02|3132.02|3132.02|3129.84|3129.84|0
1651579200000|2022-05-03 12:00:00|3132.12|3132.12|3132.55|3132.55|3132.59|3132.59|3132.12|3132.12|0
1651579210000|2022-05-03 12:00:10|3132.89|3132.89|3133.09|3133.09|3133.09|3133.09|3132.89|3132.89|0
1651579220000|2022-05-03 12:00:20|3133.05|3133.05|3132.79|3132.79|3133.12|3133.12|3132.79|3132.79|0
1651579230000|2022-05-03 12:00:30|3132.46|3132.46|3132.46|3132.46|3132.46|3132.46|3132.46|3132.46|0
1651579240000|2022-05-03 12:00:40|3132.54|3132.54|3132.68|3132.68|3132.87|3132.87|3132.54|3132.54|0
1651579250000|2022-05-03 12:00:50|3132.79|3132.79|3133|3133|3133.02|3133.02|3132.69|3132.69|0
1651579260000|2022-05-03 12:01:00|3132.66|3132.66|3133|3133|3133|3133|3132.66|3132.66|0
1651579270000|2022-05-03 12:01:10|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|3133.47|0
1651579280000|2022-05-03 12:01:20|3133.65|3133.65|3133.65|3133.65|3133.65|3133.65|3133.65|3133.65|0
1651579290000|2022-05-03 12:01:30|3133.81|3133.81|3133.81|3133.81|3133.81|3133.81|3133.81|3133.81|0
1651579310000|2022-05-03 12:01:50|3133.77|3133.77|3133.77|3133.77|3133.77|3133.77|3133.77|3133.77|0
1651579330000|2022-05-03 12:02:10|3134.12|3134.12|3134.58|3134.58|3134.58|3134.58|3134.12|3134.12|0
1651579340000|2022-05-03 12:02:20|3134.79|3134.79|3135.06|3135.06|3135.06|3135.06|3134.79|3134.79|0
1651579350000|2022-05-03 12:02:30|3135.4|3135.4|3134.72|3134.72|3135.8|3135.8|3134.72|3134.72|0
1651579360000|2022-05-03 12:02:40|3134.9|3134.9|3134.9|3134.9|3134.9|3134.9|3134.9|3134.9|0
1651579390000|2022-05-03 12:03:10|3134.98|3134.98|3134.98|3134.98|3134.98|3134.98|3134.98|3134.98|0
1651579400000|2022-05-03 12:03:20|3135.09|3135.09|3135.3|3135.3|3135.3|3135.3|3135.09|3135.09|0
1651579410000|2022-05-03 12:03:30|3135.12|3135.12|3136.12|3136.12|3136.12|3136.12|3135.12|3135.12|0
1651579420000|2022-05-03 12:03:40|3136.19|3136.19|3136.24|3136.24|3136.24|3136.24|3135.9|3135.9|0
1651579430000|2022-05-03 12:03:50|3136.16|3136.16|3135.45|3135.45|3136.16|3136.16|3135.38|3135.38|0
1651579450000|2022-05-03 12:04:10|3135.56|3135.56|3135.56|3135.56|3135.56|3135.56|3135.56|3135.56|0
1651579460000|2022-05-03 12:04:20|3135.67|3135.67|3135.74|3135.74|3135.74|3135.74|3135.67|3135.67|0
1651579470000|2022-05-03 12:04:30|3136.08|3136.08|3136.11|3136.11|3136.11|3136.11|3136.08|3136.08|0
1651579480000|2022-05-03 12:04:40|3136.21|3136.21|3136.21|3136.21|3136.21|3136.21|3136.21|3136.21|0
1651579490000|2022-05-03 12:04:50|3135.87|3135.87|3135.46|3135.46|3135.87|3135.87|3135.46|3135.46|0
1651579540000|2022-05-03 12:05:40|3135.38|3135.38|3133.86|3133.86|3135.38|3135.38|3133.65|3133.65|0
1651579550000|2022-05-03 12:05:50|3133.75|3133.75|3133.75|3133.75|3133.75|3133.75|3133.75|3133.75|0
1651579560000|2022-05-03 12:06:00|3133.59|3133.59|3133.59|3133.59|3133.59|3133.59|3133.59|3133.59|0
1651579570000|2022-05-03 12:06:10|3133.38|3133.38|3133.38|3133.38|3133.38|3133.38|3133.38|3133.38|0
1651579590000|2022-05-03 12:06:30|3133.22|3133.22|3133.22|3133.22|3133.22|3133.22|3133.22|3133.22|0
1651579600000|2022-05-03 12:06:40|3133.26|3133.26|3133.31|3133.31|3133.47|3133.47|3133.26|3133.26|0
1651579620000|2022-05-03 12:07:00|3133.55|3133.55|3133.44|3133.44|3133.55|3133.55|3133.44|3133.44|0
1651579630000|2022-05-03 12:07:10|3133.2|3133.2|3133.04|3133.04|3133.2|3133.2|3133.04|3133.04|0
1651579640000|2022-05-03 12:07:20|3133|3133|3133|3133|3133|3133|3133|3133|0
1651579650000|2022-05-03 12:07:30|3132.74|3132.74|3132.74|3132.74|3132.74|3132.74|3132.74|3132.74|0
1651579660000|2022-05-03 12:07:40|3132.54|3132.54|3132.74|3132.74|3132.74|3132.74|3132.54|3132.54|0
1651579670000|2022-05-03 12:07:50|3132.67|3132.67|3132.63|3132.63|3132.67|3132.67|3132.63|3132.63|0
1651579680000|2022-05-03 12:08:00|3132.84|3132.84|3132.94|3132.94|3133.17|3133.17|3132.84|3132.84|0
1651579700000|2022-05-03 12:08:20|3133.1|3133.1|3133.48|3133.48|3133.81|3133.81|3133.1|3133.1|0
1651579710000|2022-05-03 12:08:30|3132.81|3132.81|3133.07|3133.07|3133.15|3133.15|3132.81|3132.81|0
1651579720000|2022-05-03 12:08:40|3132.96|3132.96|3132.39|3132.39|3132.96|3132.96|3132.39|3132.39|0
1651579730000|2022-05-03 12:08:50|3132.29|3132.29|3131.96|3131.96|3132.29|3132.29|3131.96|3131.96|0
1651579740000|2022-05-03 12:09:00|3131.62|3131.62|3132.21|3132.21|3132.21|3132.21|3131.54|3131.54|0
1651579760000|2022-05-03 12:09:20|3132.1|3132.1|3131.38|3131.38|3132.1|3132.1|3131.38|3131.38|0
1651579770000|2022-05-03 12:09:30|3131.46|3131.46|3131.38|3131.38|3131.62|3131.62|3131.38|3131.38|0
1651579780000|2022-05-03 12:09:40|3130.71|3130.71|3130.45|3130.45|3131.05|3131.05|3130.45|3130.45|0
1651579790000|2022-05-03 12:09:50|3130.38|3130.38|3130.45|3130.45|3130.45|3130.45|3130.38|3130.38|0
1651579800000|2022-05-03 12:10:00|3130.79|3130.79|3130.88|3130.88|3130.88|3130.88|3130.72|3130.72|0
1651579810000|2022-05-03 12:10:10|3130.84|3130.84|3130.79|3130.79|3130.84|3130.84|3130.79|3130.79|0
1651579840000|2022-05-03 12:10:40|3131|3131|3130.97|3130.97|3131.04|3131.04|3130.97|3130.97|0
1651579860000|2022-05-03 12:11:00|3131.04|3131.04|3130.82|3130.82|3131.08|3131.08|3130.82|3130.82|0
1651579870000|2022-05-03 12:11:10|3130.78|3130.78|3130.74|3130.74|3130.78|3130.78|3130.62|3130.62|0
1651579920000|2022-05-03 12:12:00|3130.82|3130.82|3130.82|3130.82|3130.82|3130.82|3130.82|3130.82|0
1651579950000|2022-05-03 12:12:30|3130.96|3130.96|3131.15|3131.15|3131.15|3131.15|3130.96|3130.96|0
1651580010000|2022-05-03 12:13:30|3131.25|3131.25|3131.25|3131.25|3131.25|3131.25|3131.25|3131.25|0
1651580020000|2022-05-03 12:13:40|3131.59|3131.59|3131.59|3131.59|3131.59|3131.59|3131.59|3131.59|0
1651580040000|2022-05-03 12:14:00|3131.63|3131.63|3131.86|3131.86|3131.86|3131.86|3131.63|3131.63|0
1651580060000|2022-05-03 12:14:20|3131.76|3131.76|3132.2|3132.2|3132.2|3132.2|3131.76|3131.76|0
1651580070000|2022-05-03 12:14:30|3131.99|3131.99|3131.99|3131.99|3131.99|3131.99|3131.99|3131.99|0
1651580080000|2022-05-03 12:14:40|3132.33|3132.33|3132.66|3132.66|3132.66|3132.66|3132.33|3132.33|0
1651580090000|2022-05-03 12:14:50|3132.33|3132.33|3132.37|3132.37|3132.37|3132.37|3132.33|3132.33|0
1651580100000|2022-05-03 12:15:00|3132.33|3132.33|3132.28|3132.28|3132.33|3132.33|3132.28|3132.28|0
1651580110000|2022-05-03 12:15:10|3132.2|3132.2|3131.16|3131.16|3132.2|3132.2|3131.16|3131.16|0
1651580120000|2022-05-03 12:15:20|3131.27|3131.27|3130.92|3130.92|3131.27|3131.27|3130.85|3130.85|0
1651580130000|2022-05-03 12:15:30|3131.26|3131.26|3130.89|3130.89|3131.26|3131.26|3130.82|3130.82|0
1651580140000|2022-05-03 12:15:40|3131.06|3131.06|3131.01|3131.01|3131.06|3131.06|3131.01|3131.01|0
1651580160000|2022-05-03 12:16:00|3131.35|3131.35|3131.35|3131.35|3131.35|3131.35|3131.35|3131.35|0
1651580180000|2022-05-03 12:16:20|3131.01|3131.01|3131.29|3131.29|3131.33|3131.33|3131.01|3131.01|0
1651580190000|2022-05-03 12:16:30|3131.21|3131.21|3131.13|3131.13|3131.21|3131.21|3131.13|3131.13|0
1651580200000|2022-05-03 12:16:40|3131.21|3131.21|3130.81|3130.81|3131.21|3131.21|3130.81|3130.81|0
1651580210000|2022-05-03 12:16:50|3130.85|3130.85|3130.82|3130.82|3130.89|3130.89|3130.74|3130.74|0
1651580220000|2022-05-03 12:17:00|3130.9|3130.9|3130.9|3130.9|3130.9|3130.9|3130.9|3130.9|0
1651580230000|2022-05-03 12:17:10|3131.14|3131.14|3131.14|3131.14|3131.14|3131.14|3131.14|3131.14|0
1651580250000|2022-05-03 12:17:30|3131.18|3131.18|3131.18|3131.18|3131.18|3131.18|3131.18|3131.18|0
1651580260000|2022-05-03 12:17:40|3130.84|3130.84|3130.51|3130.51|3130.84|3130.84|3130.51|3130.51|0
1651580280000|2022-05-03 12:18:00|3130.3|3130.3|3130.3|3130.3|3130.3|3130.3|3130.3|3130.3|0
1651580290000|2022-05-03 12:18:10|3130.51|3130.51|3130.51|3130.51|3130.51|3130.51|3130.51|3130.51|0
1651580300000|2022-05-03 12:18:20|3130.18|3130.18|3130.51|3130.51|3130.51|3130.51|3130.18|3130.18|0
1651580310000|2022-05-03 12:18:30|3130.43|3130.43|3130.43|3130.43|3130.43|3130.43|3130.43|3130.43|0
1651580330000|2022-05-03 12:18:50|3130.35|3130.35|3129.91|3129.91|3130.35|3130.35|3129.91|3129.91|0
1651580340000|2022-05-03 12:19:00|3129.58|3129.58|3128.8|3128.8|3129.58|3129.58|3128.8|3128.8|0
1651580350000|2022-05-03 12:19:10|3128.73|3128.73|3128.73|3128.73|3128.73|3128.73|3128.73|3128.73|0
1651580360000|2022-05-03 12:19:20|3128.66|3128.66|3127.81|3127.81|3128.66|3128.66|3127.81|3127.81|0
1651580370000|2022-05-03 12:19:30|3127.89|3127.89|3127.89|3127.89|3127.89|3127.89|3127.89|3127.89|0
1651580380000|2022-05-03 12:19:40|3127.68|3127.68|3128.03|3128.03|3128.03|3128.03|3127.68|3127.68|0
1651580390000|2022-05-03 12:19:50|3127.7|3127.7|3128.03|3128.03|3128.03|3128.03|3127.7|3127.7|0
1651580400000|2022-05-03 12:20:00|3127.7|3127.7|3128.31|3128.31|3128.31|3128.31|3127.7|3127.7|0
1651580410000|2022-05-03 12:20:10|3128.65|3128.65|3128.82|3128.82|3128.82|3128.82|3128.65|3128.65|0
1651580430000|2022-05-03 12:20:30|3128.93|3128.93|3128.93|3128.93|3129.01|3129.01|3128.93|3128.93|0
1651580440000|2022-05-03 12:20:40|3129.01|3129.01|3129.08|3129.08|3129.08|3129.08|3129.01|3129.01|0
1651580450000|2022-05-03 12:20:50|3129.16|3129.16|3129.16|3129.16|3129.16|3129.16|3129.16|3129.16|0
1651580460000|2022-05-03 12:21:00|3129.33|3129.33|3129.29|3129.29|3129.33|3129.33|3129.29|3129.29|0
1651580490000|2022-05-03 12:21:30|3129.47|3129.47|3129.31|3129.31|3129.47|3129.47|3129.31|3129.31|0
1651580500000|2022-05-03 12:21:40|3129.47|3129.47|3129.47|3129.47|3129.47|3129.47|3129.47|3129.47|0
1651580520000|2022-05-03 12:22:00|3129.29|3129.29|3129.22|3129.22|3129.29|3129.29|3129.22|3129.22|0
1651580540000|2022-05-03 12:22:20|3129.4|3129.4|3129.32|3129.32|3129.4|3129.4|3129.32|3129.32|0
1651580550000|2022-05-03 12:22:30|3129.62|3129.62|3129.73|3129.73|3129.73|3129.73|3129.62|3129.62|0
1651580560000|2022-05-03 12:22:40|3129.4|3129.4|3128.81|3128.81|3129.65|3129.65|3128.81|3128.81|0
1651580570000|2022-05-03 12:22:50|3128.65|3128.65|3128.65|3128.65|3128.65|3128.65|3128.65|3128.65|0
1651580580000|2022-05-03 12:23:00|3128.73|3128.73|3128.35|3128.35|3128.73|3128.73|3128.25|3128.25|0
1651580590000|2022-05-03 12:23:10|3128.24|3128.24|3127.58|3127.58|3128.24|3128.24|3127.58|3127.58|0
1651580600000|2022-05-03 12:23:20|3127.69|3127.69|3127.77|3127.77|3127.77|3127.77|3127.69|3127.69|0
1651580610000|2022-05-03 12:23:30|3127.59|3127.59|3126.79|3126.79|3127.67|3127.67|3126.57|3126.57|0
1651580620000|2022-05-03 12:23:40|3126.72|3126.72|3127.01|3127.01|3127.01|3127.01|3126.72|3126.72|0
1651580630000|2022-05-03 12:23:50|3127.05|3127.05|3126.88|3126.88|3127.12|3127.12|3126.88|3126.88|0
1651580670000|2022-05-03 12:24:30|3126.72|3126.72|3126.36|3126.36|3126.72|3126.72|3126.23|3126.23|0
1651580680000|2022-05-03 12:24:40|3126.12|3126.12|3126.12|3126.12|3126.12|3126.12|3126.12|3126.12|0
1651580690000|2022-05-03 12:24:50|3126.28|3126.28|3125.95|3125.95|3126.28|3126.28|3125.95|3125.95|0
1651580700000|2022-05-03 12:25:00|3125.74|3125.74|3125.74|3125.74|3125.82|3125.82|3125.74|3125.74|0
1651580720000|2022-05-03 12:25:20|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|3125.66|0
1651580730000|2022-05-03 12:25:30|3125.74|3125.74|3126.74|3126.74|3126.74|3126.74|3125.74|3125.74|0
1651580740000|2022-05-03 12:25:40|3126.84|3126.84|3126.84|3126.84|3126.84|3126.84|3126.84|3126.84|0
1651580760000|2022-05-03 12:26:00|3126.51|3126.51|3126.61|3126.61|3126.61|3126.61|3126.51|3126.51|0
1651580770000|2022-05-03 12:26:10|3126.95|3126.95|3127.83|3127.83|3127.83|3127.83|3126.95|3126.95|0
1651580780000|2022-05-03 12:26:20|3128.01|3128.01|3128.01|3128.01|3128.01|3128.01|3128.01|3128.01|0
1651580790000|2022-05-03 12:26:30|3128.09|3128.09|3127.93|3127.93|3128.09|3128.09|3127.93|3127.93|0
1651580810000|2022-05-03 12:26:50|3128.16|3128.16|3128.47|3128.47|3128.47|3128.47|3128.16|3128.16|0
1651580820000|2022-05-03 12:27:00|3128.59|3128.59|3129.88|3129.88|3129.88|3129.88|3128.59|3128.59|0
1651580830000|2022-05-03 12:27:10|3129.99|3129.99|3130.24|3130.24|3130.27|3130.27|3129.99|3129.99|0
1651580860000|2022-05-03 12:27:40|3130.28|3130.28|3130.47|3130.47|3130.47|3130.47|3130.25|3130.25|0
1651580870000|2022-05-03 12:27:50|3130.67|3130.67|3131.34|3131.34|3131.34|3131.34|3130.67|3130.67|0
1651580900000|2022-05-03 12:28:20|3131.56|3131.56|3131.64|3131.64|3131.64|3131.64|3131.56|3131.56|0
1651580910000|2022-05-03 12:28:30|3131.98|3131.98|3131.98|3131.98|3131.98|3131.98|3131.98|3131.98|0
1651580920000|2022-05-03 12:28:40|3131.87|3131.87|3131.87|3131.87|3131.87|3131.87|3131.87|3131.87|0
1651580930000|2022-05-03 12:28:50|3132.06|3132.06|3132.66|3132.66|3132.66|3132.66|3132.06|3132.06|0
1651580940000|2022-05-03 12:29:00|3132.73|3132.73|3133.27|3133.27|3133.35|3133.35|3132.73|3132.73|0
1651580950000|2022-05-03 12:29:10|3133.45|3133.45|3133.45|3133.45|3133.45|3133.45|3133.45|3133.45|0
1651580960000|2022-05-03 12:29:20|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|3133.63|0
1651580970000|2022-05-03 12:29:30|3133.77|3133.77|3134.11|3134.11|3134.14|3134.14|3133.77|3133.77|0
1651580980000|2022-05-03 12:29:40|3134.5|3134.5|3134.5|3134.5|3134.5|3134.5|3134.5|3134.5|0
1651580990000|2022-05-03 12:29:50|3134.43|3134.43|3134.43|3134.43|3134.43|3134.43|3134.43|3134.43|0
1651581000000|2022-05-03 12:30:00|3134.47|3134.47|3134.75|3134.75|3134.75|3134.75|3134.47|3134.47|0
1651581010000|2022-05-03 12:30:10|3134.87|3134.87|3134.98|3134.98|3134.98|3134.98|3134.87|3134.87|0
1651581020000|2022-05-03 12:30:20|3134.87|3134.87|3134.61|3134.61|3134.87|3134.87|3134.53|3134.53|0
1651581040000|2022-05-03 12:30:40|3134.28|3134.28|3133.93|3133.93|3134.28|3134.28|3133.93|3133.93|0
1651581060000|2022-05-03 12:31:00|3134.09|3134.09|3134.42|3134.42|3134.42|3134.42|3134.09|3134.09|0
1651581070000|2022-05-03 12:31:10|3134.75|3134.75|3134.75|3134.75|3134.75|3134.75|3134.75|3134.75|0
1651581110000|2022-05-03 12:31:50|3134.96|3134.96|3135.07|3135.07|3135.25|3135.25|3134.96|3134.96|0
1651581130000|2022-05-03 12:32:10|3135|3135|3135.14|3135.14|3135.14|3135.14|3134.89|3134.89|0
1651581140000|2022-05-03 12:32:20|3134.72|3134.72|3135.3|3135.3|3135.64|3135.64|3134.72|3134.72|0
1651581150000|2022-05-03 12:32:30|3135.41|3135.41|3135.49|3135.49|3135.49|3135.49|3135.41|3135.41|0
1651581160000|2022-05-03 12:32:40|3135.66|3135.66|3136|3136|3136|3136|3135.66|3135.66|0
1651581170000|2022-05-03 12:32:50|3136.33|3136.33|3136|3136|3136.33|3136.33|3136|3136|0
1651581180000|2022-05-03 12:33:00|3136.21|3136.21|3136.21|3136.21|3136.21|3136.21|3136.21|3136.21|0
1651581200000|2022-05-03 12:33:20|3136.31|3136.31|3135.98|3135.98|3136.31|3136.31|3135.98|3135.98|0
1651581220000|2022-05-03 12:33:40|3135.27|3135.27|3135.27|3135.27|3135.45|3135.45|3135.27|3135.27|0
1651581230000|2022-05-03 12:33:50|3135.45|3135.45|3135.68|3135.68|3135.78|3135.78|3135.45|3135.45|0
1651581240000|2022-05-03 12:34:00|3135.57|3135.57|3135.77|3135.77|3135.77|3135.77|3135.57|3135.57|0
1651581250000|2022-05-03 12:34:10|3135.69|3135.69|3135.38|3135.38|3135.69|3135.69|3135.38|3135.38|0
1651581260000|2022-05-03 12:34:20|3134.76|3134.76|3134.56|3134.56|3134.76|3134.76|3134.56|3134.56|0
1651581280000|2022-05-03 12:34:40|3134.71|3134.71|3134.6|3134.6|3135.05|3135.05|3134.6|3134.6|0
1651581290000|2022-05-03 12:34:50|3134.44|3134.44|3134.44|3134.44|3134.44|3134.44|3134.44|3134.44|0
1651581310000|2022-05-03 12:35:10|3134.39|3134.39|3134.32|3134.32|3134.39|3134.39|3134.32|3134.32|0
1651581320000|2022-05-03 12:35:20|3134.65|3134.65|3134.57|3134.57|3134.65|3134.65|3134.57|3134.57|0
1651581340000|2022-05-03 12:35:40|3134.49|3134.49|3134.49|3134.49|3134.49|3134.49|3134.49|3134.49|0
1651581360000|2022-05-03 12:36:00|3134.32|3134.32|3134.57|3134.57|3134.57|3134.57|3134.14|3134.14|0
1651581370000|2022-05-03 12:36:10|3134.46|3134.46|3134.56|3134.56|3134.56|3134.56|3134.46|3134.46|0
1651581380000|2022-05-03 12:36:20|3134.46|3134.46|3134.17|3134.17|3134.56|3134.56|3134.17|3134.17|0
1651581390000|2022-05-03 12:36:30|3134.35|3134.35|3134.45|3134.45|3134.45|3134.45|3134.35|3134.35|0
1651581400000|2022-05-03 12:36:40|3134.32|3134.32|3134.24|3134.24|3134.32|3134.32|3134.24|3134.24|0
1651581420000|2022-05-03 12:37:00|3134.91|3134.91|3135.4|3135.4|3135.4|3135.4|3134.91|3134.91|0
1651581430000|2022-05-03 12:37:10|3135.3|3135.3|3135.3|3135.3|3135.3|3135.3|3135.3|3135.3|0
1651581440000|2022-05-03 12:37:20|3135.34|3135.34|3134.92|3134.92|3135.34|3135.34|3134.92|3134.92|0
1651581450000|2022-05-03 12:37:30|3134.84|3134.84|3134.05|3134.05|3134.84|3134.84|3134.05|3134.05|0
1651581460000|2022-05-03 12:37:40|3134.01|3134.01|3134.01|3134.01|3134.01|3134.01|3133.67|3133.67|0
1651581480000|2022-05-03 12:38:00|3134.05|3134.05|3133.86|3133.86|3134.05|3134.05|3133.86|3133.86|0
1651581490000|2022-05-03 12:38:10|3133.53|3133.53|3133.32|3133.32|3133.53|3133.53|3132.99|3132.99|0
1651581500000|2022-05-03 12:38:20|3133.99|3133.99|3133.93|3133.93|3134.32|3134.32|3133.93|3133.93|0
1651581510000|2022-05-03 12:38:30|3133.85|3133.85|3133.69|3133.69|3133.93|3133.93|3133.69|3133.69|0
1651581520000|2022-05-03 12:38:40|3133.6|3133.6|3133.39|3133.39|3133.6|3133.6|3133.39|3133.39|0
1651581530000|2022-05-03 12:38:50|3133.28|3133.28|3132.36|3132.36|3133.28|3133.28|3132.36|3132.36|0
1651581540000|2022-05-03 12:39:00|3132.51|3132.51|3132.72|3132.72|3132.72|3132.72|3132.36|3132.36|0
1651581560000|2022-05-03 12:39:20|3132.64|3132.64|3132.64|3132.64|3132.64|3132.64|3132.64|3132.64|0
1651581580000|2022-05-03 12:39:40|3132.53|3132.53|3131.7|3131.7|3132.53|3132.53|3131.7|3131.7|0
1651581590000|2022-05-03 12:39:50|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|0
1651581610000|2022-05-03 12:40:10|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|3131.72|0
1651581620000|2022-05-03 12:40:20|3131.6|3131.6|3131.6|3131.6|3131.6|3131.6|3131.6|3131.6|0
1651581640000|2022-05-03 12:40:40|3131.27|3131.27|3131.27|3131.27|3131.27|3131.27|3131.27|3131.27|0
1651581650000|2022-05-03 12:40:50|3130.6|3130.6|3130.27|3130.27|3130.6|3130.6|3130.27|3130.27|0
1651581660000|2022-05-03 12:41:00|3129.93|3129.93|3130.6|3130.6|3130.6|3130.6|3129.93|3129.93|0
1651581670000|2022-05-03 12:41:10|3130.49|3130.49|3130.42|3130.42|3130.49|3130.49|3130.42|3130.42|0
1651581680000|2022-05-03 12:41:20|3130.34|3130.34|3130.67|3130.67|3130.67|3130.67|3130.34|3130.34|0
1651581710000|2022-05-03 12:41:50|3130.56|3130.56|3130.56|3130.56|3130.56|3130.56|3130.56|3130.56|0
1651581730000|2022-05-03 12:42:10|3130.48|3130.48|3131.14|3131.14|3131.14|3131.14|3130.48|3130.48|0
1651581740000|2022-05-03 12:42:20|3131.48|3131.48|3131.48|3131.48|3131.48|3131.48|3131.48|3131.48|0
1651581760000|2022-05-03 12:42:40|3131.36|3131.36|3131.18|3131.18|3131.54|3131.54|3131.18|3131.18|0
1651581770000|2022-05-03 12:42:50|3131|3131|3131|3131|3131|3131|3131|3131|0
1651581780000|2022-05-03 12:43:00|3131.1|3131.1|3132.04|3132.04|3132.04|3132.04|3131.1|3131.1|0
1651581790000|2022-05-03 12:43:10|3132.37|3132.37|3131.32|3131.32|3132.37|3132.37|3131.32|3131.32|0
1651581800000|2022-05-03 12:43:20|3131.2|3131.2|3131.19|3131.19|3131.2|3131.2|3130.97|3130.97|0
1651581810000|2022-05-03 12:43:30|3131.31|3131.31|3131|3131|3131.31|3131.31|3131|3131|0
1651581820000|2022-05-03 12:43:40|3130.66|3130.66|3130.33|3130.33|3130.66|3130.66|3130.33|3130.33|0
1651581830000|2022-05-03 12:43:50|3130.45|3130.45|3130.78|3130.78|3130.78|3130.78|3130.33|3130.33|0
1651581840000|2022-05-03 12:44:00|3131.05|3131.05|3131.15|3131.15|3131.15|3131.15|3130.81|3130.81|0
1651581850000|2022-05-03 12:44:10|3131.31|3131.31|3130.87|3130.87|3131.31|3131.31|3130.87|3130.87|0
1651581860000|2022-05-03 12:44:20|3130.53|3130.53|3130.53|3130.53|3130.53|3130.53|3130.53|3130.53|0
1651581870000|2022-05-03 12:44:30|3130.84|3130.84|3130.68|3130.68|3130.84|3130.84|3130.68|3130.68|0
1651581880000|2022-05-03 12:44:40|3131.35|3131.35|3131.01|3131.01|3131.35|3131.35|3131.01|3131.01|0
1651581890000|2022-05-03 12:44:50|3131.35|3131.35|3131.35|3131.35|3131.35|3131.35|3131.35|3131.35|0
1651581900000|2022-05-03 12:45:00|3131.24|3131.24|3131.77|3131.77|3132.1|3132.1|3131.24|3131.24|0
1651581910000|2022-05-03 12:45:10|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|3131.81|0
1651581920000|2022-05-03 12:45:20|3131.98|3131.98|3131.81|3131.81|3132.13|3132.13|3131.81|3131.81|0
1651581930000|2022-05-03 12:45:30|3131.98|3131.98|3131.98|3131.98|3131.98|3131.98|3131.98|3131.98|0
1651581960000|2022-05-03 12:46:00|3132.05|3132.05|3132.27|3132.27|3132.37|3132.37|3132.05|3132.05|0
1651581970000|2022-05-03 12:46:10|3132.35|3132.35|3132.35|3132.35|3132.35|3132.35|3132.35|3132.35|0
1651581980000|2022-05-03 12:46:20|3132.31|3132.31|3132.87|3132.87|3132.87|3132.87|3131.98|3131.98|0
1651582000000|2022-05-03 12:46:40|3133.21|3133.21|3133.21|3133.21|3133.21|3133.21|3133.21|3133.21|0
1651582010000|2022-05-03 12:46:50|3133.41|3133.41|3133.74|3133.74|3133.84|3133.84|3133.41|3133.41|0
1651582020000|2022-05-03 12:47:00|3134.07|3134.07|3134.41|3134.41|3134.41|3134.41|3134.07|3134.07|0
1651582030000|2022-05-03 12:47:10|3134.61|3134.61|3134.5|3134.5|3134.65|3134.65|3134.5|3134.5|0
1651582040000|2022-05-03 12:47:20|3134.57|3134.57|3134.66|3134.66|3134.66|3134.66|3134.57|3134.57|0
1651582050000|2022-05-03 12:47:30|3134.47|3134.47|3133.8|3133.8|3134.47|3134.47|3133.8|3133.8|0
1651582070000|2022-05-03 12:47:50|3133.99|3133.99|3134|3134|3134.08|3134.08|3133.99|3133.99|0
1651582080000|2022-05-03 12:48:00|3134.16|3134.16|3133.52|3133.52|3134.16|3134.16|3133.52|3133.52|0
1651582090000|2022-05-03 12:48:10|3133.19|3133.19|3133.19|3133.19|3133.19|3133.19|3133.19|3133.19|0
1651582100000|2022-05-03 12:48:20|3133.09|3133.09|3132.78|3132.78|3133.17|3133.17|3132.78|3132.78|0
1651582120000|2022-05-03 12:48:40|3132.68|3132.68|3132.6|3132.6|3132.68|3132.68|3132.6|3132.6|0
1651582170000|2022-05-03 12:49:30|3132.7|3132.7|3132.52|3132.52|3132.7|3132.7|3132.52|3132.52|0
1651582200000|2022-05-03 12:50:00|3132.56|3132.56|3132.6|3132.6|3132.6|3132.6|3132.56|3132.56|0
1651582230000|2022-05-03 12:50:30|3132.27|3132.27|3131.94|3131.94|3132.27|3132.27|3131.94|3131.94|0
1651582240000|2022-05-03 12:50:40|3131.83|3131.83|3131.83|3131.83|3131.83|3131.83|3131.83|3131.83|0
1651582250000|2022-05-03 12:50:50|3131.5|3131.5|3130.91|3130.91|3131.5|3131.5|3130.91|3130.91|0
1651582260000|2022-05-03 12:51:00|3130.95|3130.95|3130.54|3130.54|3130.95|3130.95|3130.54|3130.54|0
1651582270000|2022-05-03 12:51:10|3130.42|3130.42|3130.24|3130.24|3130.42|3130.42|3130.24|3130.24|0
1651582280000|2022-05-03 12:51:20|3129.9|3129.9|3129.9|3129.9|3129.9|3129.9|3129.9|3129.9|0
1651582290000|2022-05-03 12:51:30|3129.8|3129.8|3129.33|3129.33|3129.8|3129.8|3129.29|3129.29|0
1651582300000|2022-05-03 12:51:40|3129.24|3129.24|3129.06|3129.06|3129.24|3129.24|3129.06|3129.06|0
1651582310000|2022-05-03 12:51:50|3129.16|3129.16|3128.95|3128.95|3129.16|3129.16|3128.95|3128.95|0
1651582320000|2022-05-03 12:52:00|3129.03|3129.03|3128.95|3128.95|3129.03|3129.03|3128.95|3128.95|0
1651582330000|2022-05-03 12:52:10|3128.79|3128.79|3128.61|3128.61|3128.79|3128.79|3128.61|3128.61|0
1651582340000|2022-05-03 12:52:20|3128.45|3128.45|3127.21|3127.21|3128.55|3128.55|3127.21|3127.21|0
1651582350000|2022-05-03 12:52:30|3127.14|3127.14|3126.26|3126.26|3127.14|3127.14|3126.26|3126.26|0
1651582360000|2022-05-03 12:52:40|3126.12|3126.12|3126.05|3126.05|3126.12|3126.12|3126.05|3126.05|0
1651582370000|2022-05-03 12:52:50|3125.09|3125.09|3125.09|3125.09|3125.09|3125.09|3125.09|3125.09|0
1651582380000|2022-05-03 12:53:00|3125.01|3125.01|3125.1|3125.1|3125.25|3125.25|3125.01|3125.01|0
1651582390000|2022-05-03 12:53:10|3125.26|3125.26|3125.77|3125.77|3125.77|3125.77|3125.26|3125.26|0
1651582410000|2022-05-03 12:53:30|3125.67|3125.67|3125.67|3125.67|3125.67|3125.67|3125.67|3125.67|0
1651582420000|2022-05-03 12:53:40|3125.49|3125.49|3125.49|3125.49|3125.49|3125.49|3125.49|3125.49|0
1651582440000|2022-05-03 12:54:00|3125.58|3125.58|3125.69|3125.69|3125.69|3125.69|3125.58|3125.58|0
1651582450000|2022-05-03 12:54:10|3125.86|3125.86|3126.04|3126.04|3126.04|3126.04|3125.86|3125.86|0
1651582480000|2022-05-03 12:54:40|3127.04|3127.04|3127.61|3127.61|3127.61|3127.61|3127.04|3127.04|0
1651582490000|2022-05-03 12:54:50|3127.95|3127.95|3127.95|3127.95|3127.95|3127.95|3127.95|3127.95|0
1651582500000|2022-05-03 12:55:00|3128.12|3128.12|3127.46|3127.46|3128.12|3128.12|3127.46|3127.46|0
1651582520000|2022-05-03 12:55:20|3127.54|3127.54|3127.6|3127.6|3127.6|3127.6|3127.46|3127.46|0
1651582550000|2022-05-03 12:55:50|3127.81|3127.81|3127.81|3127.81|3127.81|3127.81|3127.81|3127.81|0
1651582590000|2022-05-03 12:56:30|3127.89|3127.89|3128.1|3128.1|3128.1|3128.1|3127.89|3127.89|0
1651582610000|2022-05-03 12:56:50|3128.13|3128.13|3128.13|3128.13|3128.13|3128.13|3128.13|3128.13|0
1651582620000|2022-05-03 12:57:00|3128.2|3128.2|3128.4|3128.4|3128.4|3128.4|3128.2|3128.2|0
1651582630000|2022-05-03 12:57:10|3127.96|3127.96|3127.45|3127.45|3127.96|3127.96|3127.45|3127.45|0
1651582640000|2022-05-03 12:57:20|3127.53|3127.53|3127.32|3127.32|3127.53|3127.53|3127.32|3127.32|0
1651582650000|2022-05-03 12:57:30|3127.24|3127.24|3127.24|3127.24|3127.57|3127.57|3127.24|3127.24|0
1651582660000|2022-05-03 12:57:40|3127.31|3127.31|3127.65|3127.65|3127.65|3127.65|3127.31|3127.31|0
1651582680000|2022-05-03 12:58:00|3127.61|3127.61|3127.42|3127.42|3127.75|3127.75|3127.42|3127.42|0
1651582690000|2022-05-03 12:58:10|3127|3127|3127|3127|3127|3127|3127|3127|0
1651582710000|2022-05-03 12:58:30|3126.67|3126.67|3126.67|3126.67|3126.67|3126.67|3126.67|3126.67|0
1651582720000|2022-05-03 12:58:40|3126.75|3126.75|3126.83|3126.83|3126.83|3126.83|3126.75|3126.75|0
1651582730000|2022-05-03 12:58:50|3126.67|3126.67|3126.67|3126.67|3126.67|3126.67|3126.67|3126.67|0
1651582740000|2022-05-03 12:59:00|3126.74|3126.74|3127.37|3127.37|3127.99|3127.99|3126.74|3126.74|0
1651582750000|2022-05-03 12:59:10|3127.7|3127.7|3127.7|3127.7|3127.7|3127.7|3127.7|3127.7|0
1651582760000|2022-05-03 12:59:20|3127.81|3127.81|3127.81|3127.81|3127.81|3127.81|3127.81|3127.81|0
1651582770000|2022-05-03 12:59:30|3128.48|3128.48|3128.37|3128.37|3128.48|3128.48|3128.14|3128.14|0
1651582790000|2022-05-03 12:59:50|3128.45|3128.45|3128.45|3128.45|3128.45|3128.45|3128.45|3128.45|0
1651582800000|2022-05-03 13:00:00|3128.53|3128.53|3128.52|3128.52|3128.53|3128.53|3128.37|3128.37|0
1651582810000|2022-05-03 13:00:10|3128.63|3128.63|3128.96|3128.96|3128.96|3128.96|3128.63|3128.63|0
1651582830000|2022-05-03 13:00:30|3129|3129|3129.34|3129.34|3129.34|3129.34|3129|3129|0
1651582850000|2022-05-03 13:00:50|3129.44|3129.44|3129.44|3129.44|3129.44|3129.44|3129.44|3129.44|0
1651582860000|2022-05-03 13:01:00|3129.6|3129.6|3129.6|3129.6|3129.6|3129.6|3129.6|3129.6|0
1651582870000|2022-05-03 13:01:10|3129.27|3129.27|3129.27|3129.27|3129.6|3129.6|3129.27|3129.27|0
1651582880000|2022-05-03 13:01:20|3128.94|3128.94|3128.6|3128.6|3128.94|3128.94|3128.6|3128.6|0
1651582910000|2022-05-03 13:01:50|3128.65|3128.65|3128.65|3128.65|3128.65|3128.65|3128.65|3128.65|0
1651582920000|2022-05-03 13:02:00|3128.32|3128.32|3128.32|3128.32|3128.32|3128.32|3128.32|3128.32|0
1651582940000|2022-05-03 13:02:20|3128.49|3128.49|3128.89|3128.89|3128.89|3128.89|3128.49|3128.49|0
1651582950000|2022-05-03 13:02:30|3129.12|3129.12|3129.98|3129.98|3129.98|3129.98|3129.12|3129.12|0
1651582960000|2022-05-03 13:02:40|3130.08|3130.08|3131.24|3131.24|3131.24|3131.24|3130.08|3130.08|0
1651582970000|2022-05-03 13:02:50|3131.58|3131.58|3131.45|3131.45|3131.58|3131.58|3131.45|3131.45|0
1651582980000|2022-05-03 13:03:00|3131.93|3131.93|3131.63|3131.63|3131.96|3131.96|3131.63|3131.63|0
1651583010000|2022-05-03 13:03:30|3131.47|3131.47|3131.03|3131.03|3131.47|3131.47|3131.03|3131.03|0
1651583020000|2022-05-03 13:03:40|3130.93|3130.93|3131.08|3131.08|3131.08|3131.08|3130.85|3130.85|0
1651583040000|2022-05-03 13:04:00|3131.42|3131.42|3131.38|3131.38|3131.42|3131.42|3131.34|3131.34|0
1651583050000|2022-05-03 13:04:10|3131.54|3131.54|3131.69|3131.69|3131.69|3131.69|3131.54|3131.54|0
1651583080000|2022-05-03 13:04:40|3131.79|3131.79|3131.99|3131.99|3131.99|3131.99|3131.66|3131.66|0
1651583090000|2022-05-03 13:04:50|3132.2|3132.2|3132.53|3132.53|3132.53|3132.53|3132.2|3132.2|0
1651583100000|2022-05-03 13:05:00|3132.44|3132.44|3133.08|3133.08|3133.42|3133.42|3132.44|3132.44|0
1651583110000|2022-05-03 13:05:10|3133.16|3133.16|3133.16|3133.16|3133.16|3133.16|3133.16|3133.16|0
1651583120000|2022-05-03 13:05:20|3133.24|3133.24|3132.94|3132.94|3133.24|3133.24|3132.57|3132.57|0
1651583130000|2022-05-03 13:05:30|3132.97|3132.97|3133.36|3133.36|3133.41|3133.41|3132.97|3132.97|0
1651583140000|2022-05-03 13:05:40|3133.12|3133.12|3132.59|3132.59|3133.12|3133.12|3132.37|3132.37|0
1651583160000|2022-05-03 13:06:00|3132.69|3132.69|3132.69|3132.69|3132.69|3132.69|3132.69|3132.69|0
1651583170000|2022-05-03 13:06:10|3132.77|3132.77|3132.69|3132.69|3132.77|3132.77|3132.69|3132.69|0
1651583180000|2022-05-03 13:06:20|3132.77|3132.77|3132.77|3132.77|3132.77|3132.77|3132.77|3132.77|0
1651583200000|2022-05-03 13:06:40|3132.61|3132.61|3132.51|3132.51|3132.61|3132.61|3132.51|3132.51|0
1651583220000|2022-05-03 13:07:00|3132.66|3132.66|3132.56|3132.56|3132.66|3132.66|3132.56|3132.56|0
1651583240000|2022-05-03 13:07:20|3132.45|3132.45|3132.41|3132.41|3132.45|3132.45|3132.38|3132.38|0
1651583260000|2022-05-03 13:07:40|3132.75|3132.75|3132.75|3132.75|3132.75|3132.75|3132.75|3132.75|0
1651583280000|2022-05-03 13:08:00|3132.83|3132.83|3132.83|3132.83|3132.83|3132.83|3132.83|3132.83|0
1651583310000|2022-05-03 13:08:30|3132.93|3132.93|3132.61|3132.61|3132.93|3132.93|3132.61|3132.61|0
1651583320000|2022-05-03 13:08:40|3132.44|3132.44|3132.98|3132.98|3132.98|3132.98|3132.44|3132.44|0
1651583340000|2022-05-03 13:09:00|3133.33|3133.33|3133.4|3133.4|3133.4|3133.4|3133.33|3133.33|0
1651583350000|2022-05-03 13:09:10|3133.07|3133.07|3133.4|3133.4|3133.4|3133.4|3133.07|3133.07|0
1651583360000|2022-05-03 13:09:20|3132.89|3132.89|3132.89|3132.89|3132.89|3132.89|3132.89|3132.89|0
1651583370000|2022-05-03 13:09:30|3132.81|3132.81|3132.81|3132.81|3132.81|3132.81|3132.81|3132.81|0
1651583380000|2022-05-03 13:09:40|3132.77|3132.77|3132.77|3132.77|3132.77|3132.77|3132.77|3132.77|0
1651583390000|2022-05-03 13:09:50|3132.66|3132.66|3132.64|3132.64|3132.66|3132.66|3132.56|3132.56|0
1651583410000|2022-05-03 13:10:10|3132.3|3132.3|3132.3|3132.3|3132.3|3132.3|3132.3|3132.3|0
1651583420000|2022-05-03 13:10:20|3132.28|3132.28|3132.38|3132.38|3132.41|3132.41|3132.27|3132.27|0
1651583430000|2022-05-03 13:10:30|3132.27|3132.27|3132.27|3132.27|3132.27|3132.27|3132.27|3132.27|0
1651583440000|2022-05-03 13:10:40|3132.34|3132.34|3132.34|3132.34|3132.34|3132.34|3132.34|3132.34|0
1651583460000|2022-05-03 13:11:00|3132.13|3132.13|3132.23|3132.23|3132.23|3132.23|3132.13|3132.13|0
1651583490000|2022-05-03 13:11:30|3132.28|3132.28|3132.95|3132.95|3132.95|3132.95|3132.28|3132.28|0
1651583500000|2022-05-03 13:11:40|3132.61|3132.61|3132.61|3132.61|3132.61|3132.61|3132.61|3132.61|0
1651583510000|2022-05-03 13:11:50|3132.65|3132.65|3132.65|3132.65|3132.65|3132.65|3132.65|3132.65|0
1651583530000|2022-05-03 13:12:10|3132.52|3132.52|3132.4|3132.4|3132.52|3132.52|3132.4|3132.4|0
1651583550000|2022-05-03 13:12:30|3132.49|3132.49|3132.49|3132.49|3132.49|3132.49|3132.49|3132.49|0
1651583560000|2022-05-03 13:12:40|3132.68|3132.68|3132.68|3132.68|3132.68|3132.68|3132.68|3132.68|0
1651583570000|2022-05-03 13:12:50|3132.77|3132.77|3132.68|3132.68|3132.77|3132.77|3132.68|3132.68|0
1651583580000|2022-05-03 13:13:00|3132.75|3132.75|3132.75|3132.75|3132.75|3132.75|3132.75|3132.75|0
1651583590000|2022-05-03 13:13:10|3132.83|3132.83|3132.83|3132.83|3132.83|3132.83|3132.83|3132.83|0
1651583630000|2022-05-03 13:13:50|3132.73|3132.73|3132.73|3132.73|3132.73|3132.73|3132.73|3132.73|0
1651583640000|2022-05-03 13:14:00|3132.4|3132.4|3132.91|3132.91|3132.91|3132.91|3132.4|3132.4|0
1651583650000|2022-05-03 13:14:10|3133.02|3133.02|3133.02|3133.02|3133.02|3133.02|3133.02|3133.02|0
1651583670000|2022-05-03 13:14:30|3133.12|3133.12|3132.7|3132.7|3133.12|3133.12|3132.7|3132.7|0
1651583680000|2022-05-03 13:14:40|3132.63|3132.63|3132.63|3132.63|3132.63|3132.63|3132.63|3132.63|0
1651583690000|2022-05-03 13:14:50|3132.55|3132.55|3132.51|3132.51|3132.55|3132.55|3132.51|3132.51|0
1651583710000|2022-05-03 13:15:10|3132.93|3132.93|3132.3|3132.3|3132.93|3132.93|3132.3|3132.3|0
1651583730000|2022-05-03 13:15:30|3132.51|3132.51|3132.51|3132.51|3132.51|3132.51|3132.51|3132.51|0
1651583740000|2022-05-03 13:15:40|3132.84|3132.84|3132.58|3132.58|3132.84|3132.84|3132.51|3132.51|0
1651583750000|2022-05-03 13:15:50|3132.47|3132.47|3132.47|3132.47|3132.47|3132.47|3132.47|3132.47|0
1651583760000|2022-05-03 13:16:00|3132.49|3132.49|3132.82|3132.82|3132.82|3132.82|3132.49|3132.49|0
1651583770000|2022-05-03 13:16:10|3133.14|3133.14|3133.37|3133.37|3133.37|3133.37|3133.14|3133.14|0
1651583790000|2022-05-03 13:16:30|3133.41|3133.41|3133.52|3133.52|3133.56|3133.56|3133.41|3133.41|0
1651583810000|2022-05-03 13:16:50|3133.85|3133.85|3133.85|3133.85|3133.85|3133.85|3133.85|3133.85|0
1651583840000|2022-05-03 13:17:20|3133.96|3133.96|3133.92|3133.92|3134.03|3134.03|3133.92|3133.92|0
1651583860000|2022-05-03 13:17:40|3134.03|3134.03|3134.03|3134.03|3134.03|3134.03|3134.03|3134.03|0
1651583880000|2022-05-03 13:18:00|3133.69|3133.69|3133.69|3133.69|3133.69|3133.69|3133.69|3133.69|0
1651583890000|2022-05-03 13:18:10|3133.79|3133.79|3133.79|3133.79|3133.79|3133.79|3133.79|3133.79|0
1651583900000|2022-05-03 13:18:20|3133.86|3133.86|3133.86|3133.86|3133.86|3133.86|3133.86|3133.86|0
1651583910000|2022-05-03 13:18:30|3133.76|3133.76|3133.76|3133.76|3133.76|3133.76|3133.76|3133.76|0
1651583940000|2022-05-03 13:19:00|3133.68|3133.68|3133.35|3133.35|3133.68|3133.68|3133.35|3133.35|0
1651583950000|2022-05-03 13:19:10|3133.39|3133.39|3133.43|3133.43|3133.43|3133.43|3133.39|3133.39|0
1651583960000|2022-05-03 13:19:20|3133.09|3133.09|3133.24|3133.24|3133.24|3133.24|3133.09|3133.09|0
1651583970000|2022-05-03 13:19:30|3133.35|3133.35|3133.35|3133.35|3133.35|3133.35|3133.35|3133.35|0
1651583980000|2022-05-03 13:19:40|3133.32|3133.32|3133.24|3133.24|3133.32|3133.32|3133.24|3133.24|0
1651583990000|2022-05-03 13:19:50|3132.49|3132.49|3131.95|3131.95|3132.49|3132.49|3131.95|3131.95|0
1651584000000|2022-05-03 13:20:00|3131.88|3131.88|3131.84|3131.84|3131.88|3131.88|3131.84|3131.84|0
1651584010000|2022-05-03 13:20:10|3131.76|3131.76|3130.98|3130.98|3131.76|3131.76|3130.98|3130.98|0
1651584020000|2022-05-03 13:20:20|3130.9|3130.9|3131.24|3131.24|3131.24|3131.24|3130.9|3130.9|0
1651584050000|2022-05-03 13:20:50|3130.9|3130.9|3130.9|3130.9|3130.9|3130.9|3130.9|3130.9|0
1651584060000|2022-05-03 13:21:00|3130.98|3130.98|3131.15|3131.15|3131.15|3131.15|3130.95|3130.95|0
1651584070000|2022-05-03 13:21:10|3131.07|3131.07|3131.07|3131.07|3131.07|3131.07|3131.07|3131.07|0
1651584100000|2022-05-03 13:21:40|3130.87|3130.87|3130.87|3130.87|3130.87|3130.87|3130.87|3130.87|0
1651584110000|2022-05-03 13:21:50|3131.2|3131.2|3131.13|3131.13|3131.2|3131.2|3130.87|3130.87|0
1651584140000|2022-05-03 13:22:20|3131.09|3131.09|3131.01|3131.01|3131.09|3131.09|3131.01|3131.01|0
1651584150000|2022-05-03 13:22:30|3131.05|3131.05|3131.05|3131.05|3131.05|3131.05|3131.05|3131.05|0
1651584160000|2022-05-03 13:22:40|3131.15|3131.15|3131.26|3131.26|3131.26|3131.26|3131.15|3131.15|0
1651584170000|2022-05-03 13:22:50|3131.15|3131.15|3130.49|3130.49|3131.15|3131.15|3130.49|3130.49|0
1651584200000|2022-05-03 13:23:20|3129.82|3129.82|3129.82|3129.82|3129.82|3129.82|3129.82|3129.82|0
1651584210000|2022-05-03 13:23:30|3129.71|3129.71|3129.71|3129.71|3129.71|3129.71|3129.71|3129.71|0
1651584220000|2022-05-03 13:23:40|3129.52|3129.52|3129.23|3129.23|3129.56|3129.56|3129.23|3129.23|0
1651584230000|2022-05-03 13:23:50|3129.16|3129.16|3129.16|3129.16|3129.16|3129.16|3129.16|3129.16|0
1651584240000|2022-05-03 13:24:00|3129.26|3129.26|3129.2|3129.2|3129.26|3129.26|3129|3129|0
1651584270000|2022-05-03 13:24:30|3129.11|3129.11|3129.03|3129.03|3129.11|3129.11|3128.7|3128.7|0
1651584290000|2022-05-03 13:24:50|3128.95|3128.95|3128.95|3128.95|3128.95|3128.95|3128.95|3128.95|0
1651584300000|2022-05-03 13:25:00|3128.62|3128.62|3128.06|3128.06|3128.62|3128.62|3128.06|3128.06|0
1651584310000|2022-05-03 13:25:10|3127.95|3127.95|3127.62|3127.62|3127.95|3127.95|3127.62|3127.62|0
1651584320000|2022-05-03 13:25:20|3127.55|3127.55|3127.55|3127.55|3127.55|3127.55|3127.55|3127.55|0
1651584330000|2022-05-03 13:25:30|3127.47|3127.47|3127.47|3127.47|3127.47|3127.47|3127.47|3127.47|0
1651584350000|2022-05-03 13:25:50|3127.37|3127.37|3127.37|3127.37|3127.37|3127.37|3127.37|3127.37|0
1651584360000|2022-05-03 13:26:00|3127.01|3127.01|3127.47|3127.47|3127.65|3127.65|3127.01|3127.01|0
1651584370000|2022-05-03 13:26:10|3127.65|3127.65|3127.8|3127.8|3128.14|3128.14|3127.65|3127.65|0
1651584380000|2022-05-03 13:26:20|3127.87|3127.87|3127.87|3127.87|3127.87|3127.87|3127.87|3127.87|0
1651584390000|2022-05-03 13:26:30|3127.75|3127.75|3128.08|3128.08|3128.08|3128.08|3127.75|3127.75|0
1651584400000|2022-05-03 13:26:40|3128.57|3128.57|3129|3129|3129|3129|3128.57|3128.57|0
1651584410000|2022-05-03 13:26:50|3128.67|3128.67|3128.75|3128.75|3128.75|3128.75|3128.67|3128.67|0
1651584420000|2022-05-03 13:27:00|3128.84|3128.84|3128.84|3128.84|3128.84|3128.84|3128.84|3128.84|0
1651584440000|2022-05-03 13:27:20|3128.77|3128.77|3128.77|3128.77|3128.77|3128.77|3128.77|3128.77|0
1651584460000|2022-05-03 13:27:40|3128.74|3128.74|3128.74|3128.74|3128.74|3128.74|3128.74|3128.74|0
1651584480000|2022-05-03 13:28:00|3128.87|3128.87|3128.87|3128.87|3128.87|3128.87|3128.87|3128.87|0
1651584490000|2022-05-03 13:28:10|3129.2|3129.2|3129.59|3129.59|3129.69|3129.69|3129.2|3129.2|0
1651584500000|2022-05-03 13:28:20|3129.92|3129.92|3129.92|3129.92|3129.92|3129.92|3129.92|3129.92|0
1651584510000|2022-05-03 13:28:30|3130.01|3130.01|3130.01|3130.01|3130.01|3130.01|3130.01|3130.01|0
1651584530000|2022-05-03 13:28:50|3129.9|3129.9|3129.24|3129.24|3129.9|3129.9|3129.24|3129.24|0
1651584540000|2022-05-03 13:29:00|3129.16|3129.16|3129.21|3129.21|3129.21|3129.21|3129.16|3129.16|0
1651584550000|2022-05-03 13:29:10|3128.99|3128.99|3128.9|3128.9|3128.99|3128.99|3128.9|3128.9|0
1651584560000|2022-05-03 13:29:20|3129.02|3129.02|3129.25|3129.25|3129.25|3129.25|3128.92|3128.92|0
1651584570000|2022-05-03 13:29:30|3128.92|3128.92|3128.39|3128.39|3128.92|3128.92|3128.39|3128.39|0
1651584580000|2022-05-03 13:29:40|3128.81|3128.81|3128.81|3128.81|3128.81|3128.81|3128.81|3128.81|0
1651584590000|2022-05-03 13:29:50|3128.66|3128.66|3128.56|3128.56|3128.66|3128.66|3128.46|3128.46|0
1651584600000|2022-05-03 13:30:00|3128.67|3128.67|3127.69|3127.69|3128.67|3128.67|3127.6|3127.6|0
1651584610000|2022-05-03 13:30:10|3127.53|3127.53|3125.34|3125.34|3127.53|3127.53|3125.34|3125.34|0
1651584620000|2022-05-03 13:30:20|3126.01|3126.01|3125.85|3125.85|3126.19|3126.19|3125.78|3125.78|0
1651584630000|2022-05-03 13:30:30|3125.93|3125.93|3125.93|3125.93|3125.93|3125.93|3125.93|3125.93|0
1651584640000|2022-05-03 13:30:40|3126.01|3126.01|3126.15|3126.15|3126.15|3126.15|3125.96|3125.96|0
1651584650000|2022-05-03 13:30:50|3126|3126|3125.18|3125.18|3126|3126|3125.18|3125.18|0
1651584660000|2022-05-03 13:31:00|3125.26|3125.26|3124.49|3124.49|3125.26|3125.26|3124.49|3124.49|0
1651584670000|2022-05-03 13:31:10|3124.33|3124.33|3124.93|3124.93|3124.93|3124.93|3124.33|3124.33|0
1651584690000|2022-05-03 13:31:30|3124.83|3124.83|3124.8|3124.8|3124.83|3124.83|3124.72|3124.72|0
1651584700000|2022-05-03 13:31:40|3124.47|3124.47|3124.05|3124.05|3124.47|3124.47|3124.05|3124.05|0
1651584720000|2022-05-03 13:32:00|3124.16|3124.16|3124.2|3124.2|3124.2|3124.2|3124.05|3124.05|0
1651584730000|2022-05-03 13:32:10|3124.13|3124.13|3124.13|3124.13|3124.13|3124.13|3124.13|3124.13|0
1651584740000|2022-05-03 13:32:20|3123.97|3123.97|3123.97|3123.97|3123.97|3123.97|3123.97|3123.97|0
1651584750000|2022-05-03 13:32:30|3123.64|3123.64|3124.08|3124.08|3124.08|3124.08|3123.64|3123.64|0
1651584760000|2022-05-03 13:32:40|3124.42|3124.42|3124.42|3124.42|3124.42|3124.42|3124.42|3124.42|0
1651584770000|2022-05-03 13:32:50|3124.52|3124.52|3124.52|3124.52|3124.62|3124.62|3124.52|3124.52|0
1651584780000|2022-05-03 13:33:00|3124.67|3124.67|3124.75|3124.75|3124.83|3124.83|3124.67|3124.67|0
1651584790000|2022-05-03 13:33:10|3124.82|3124.82|3124.72|3124.72|3124.82|3124.82|3124.72|3124.72|0
1651584800000|2022-05-03 13:33:20|3124.51|3124.51|3124.4|3124.4|3124.51|3124.51|3124.4|3124.4|0
1651584810000|2022-05-03 13:33:30|3124.33|3124.33|3124.38|3124.38|3124.38|3124.38|3124.23|3124.23|0
1651584820000|2022-05-03 13:33:40|3124.79|3124.79|3125.41|3125.41|3125.41|3125.41|3124.79|3124.79|0
1651584830000|2022-05-03 13:33:50|3125.33|3125.33|3123.76|3123.76|3125.33|3125.33|3123.76|3123.76|0
1651584840000|2022-05-03 13:34:00|3124.26|3124.26|3124.55|3124.55|3124.6|3124.6|3124.26|3124.26|0
1651584850000|2022-05-03 13:34:10|3124.5|3124.5|3122.27|3122.27|3124.5|3124.5|3122.27|3122.27|0
1651584860000|2022-05-03 13:34:20|3122.06|3122.06|3122.37|3122.37|3122.39|3122.39|3122.06|3122.06|0
1651584870000|2022-05-03 13:34:30|3122.21|3122.21|3122.21|3122.21|3122.21|3122.21|3121.87|3121.87|0
1651584880000|2022-05-03 13:34:40|3122|3122|3121.63|3121.63|3122|3122|3121.63|3121.63|0
1651584890000|2022-05-03 13:34:50|3121.84|3121.84|3121.76|3121.76|3121.84|3121.84|3121.76|3121.76|0
1651584900000|2022-05-03 13:35:00|3121.55|3121.55|3120.83|3120.83|3121.55|3121.55|3120.83|3120.83|0
1651584910000|2022-05-03 13:35:10|3120.73|3120.73|3120.36|3120.36|3120.73|3120.73|3120.36|3120.36|0
1651584920000|2022-05-03 13:35:20|3120.69|3120.69|3120.62|3120.62|3120.69|3120.69|3120.62|3120.62|0
1651584930000|2022-05-03 13:35:30|3120.95|3120.95|3122.06|3122.06|3122.06|3122.06|3120.95|3120.95|0
1651584940000|2022-05-03 13:35:40|3121.95|3121.95|3122.6|3122.6|3122.6|3122.6|3121.95|3121.95|0
1651584950000|2022-05-03 13:35:50|3122.71|3122.71|3122.63|3122.63|3122.71|3122.71|3122.63|3122.63|0
1651584960000|2022-05-03 13:36:00|3122.71|3122.71|3121.44|3121.44|3122.75|3122.75|3121.44|3121.44|0
1651584970000|2022-05-03 13:36:10|3122.1|3122.1|3122.1|3122.1|3122.1|3122.1|3122.1|3122.1|0
1651584980000|2022-05-03 13:36:20|3122.21|3122.21|3122.32|3122.32|3122.32|3122.32|3122.21|3122.21|0
1651584990000|2022-05-03 13:36:30|3122.29|3122.29|3122.29|3122.29|3122.29|3122.29|3122.29|3122.29|0
1651585000000|2022-05-03 13:36:40|3122.21|3122.21|3121.23|3121.23|3122.21|3122.21|3121.23|3121.23|0
1651585010000|2022-05-03 13:36:50|3121.05|3121.05|3120.59|3120.59|3121.05|3121.05|3120.4|3120.4|0
1651585020000|2022-05-03 13:37:00|3120.75|3120.75|3120.21|3120.21|3120.75|3120.75|3120.21|3120.21|0
1651585030000|2022-05-03 13:37:10|3119.95|3119.95|3119.02|3119.02|3120.05|3120.05|3119.02|3119.02|0
1651585040000|2022-05-03 13:37:20|3118.94|3118.94|3118.87|3118.87|3119.2|3119.2|3118.69|3118.69|0
1651585050000|2022-05-03 13:37:30|3118.42|3118.42|3118.2|3118.2|3118.42|3118.42|3118.18|3118.18|0
1651585060000|2022-05-03 13:37:40|3118.02|3118.02|3117.8|3117.8|3118.13|3118.13|3117.8|3117.8|0
1651585070000|2022-05-03 13:37:50|3117.98|3117.98|3118.51|3118.51|3118.55|3118.55|3117.44|3117.44|0
1651585080000|2022-05-03 13:38:00|3118.41|3118.41|3118.86|3118.86|3118.86|3118.86|3118.41|3118.41|0
1651585090000|2022-05-03 13:38:10|3118.98|3118.98|3119.09|3119.09|3119.09|3119.09|3118.98|3118.98|0
1651585100000|2022-05-03 13:38:20|3119.16|3119.16|3119.76|3119.76|3119.76|3119.76|3119.06|3119.06|0
1651585110000|2022-05-03 13:38:30|3119.83|3119.83|3119.21|3119.21|3119.83|3119.83|3119.21|3119.21|0
1651585120000|2022-05-03 13:38:40|3118.88|3118.88|3118.88|3118.88|3118.88|3118.88|3118.88|3118.88|0
1651585130000|2022-05-03 13:38:50|3118.54|3118.54|3118.59|3118.59|3118.59|3118.59|3118.54|3118.54|0
1651585140000|2022-05-03 13:39:00|3118.48|3118.48|3118.9|3118.9|3118.9|3118.9|3118.14|3118.14|0
1651585150000|2022-05-03 13:39:10|3119.01|3119.01|3119.26|3119.26|3119.26|3119.26|3119.01|3119.01|0
1651585160000|2022-05-03 13:39:20|3119.3|3119.3|3120.26|3120.26|3120.36|3120.36|3119.3|3119.3|0
1651585170000|2022-05-03 13:39:30|3120.8|3120.8|3120.5|3120.5|3120.8|3120.8|3120.5|3120.5|0
1651585180000|2022-05-03 13:39:40|3120.17|3120.17|3120.06|3120.06|3120.17|3120.17|3120.06|3120.06|0
1651585190000|2022-05-03 13:39:50|3120.14|3120.14|3119.94|3119.94|3120.26|3120.26|3119.94|3119.94|0
1651585200000|2022-05-03 13:40:00|3119.6|3119.6|3119.6|3119.6|3119.94|3119.94|3119.6|3119.6|0
1651585220000|2022-05-03 13:40:20|3119.94|3119.94|3118.75|3118.75|3119.94|3119.94|3118.75|3118.75|0
1651585230000|2022-05-03 13:40:30|3118.51|3118.51|3118.08|3118.08|3118.51|3118.51|3118.08|3118.08|0
1651585240000|2022-05-03 13:40:40|3117.74|3117.74|3115.98|3115.98|3117.74|3117.74|3115.98|3115.98|0
1651585250000|2022-05-03 13:40:50|3116.23|3116.23|3116.36|3116.36|3116.46|3116.46|3115.79|3115.79|0
1651585260000|2022-05-03 13:41:00|3116.31|3116.31|3116.5|3116.5|3116.5|3116.5|3116.17|3116.17|0
1651585270000|2022-05-03 13:41:10|3116.4|3116.4|3117.51|3117.51|3117.51|3117.51|3116.4|3116.4|0
1651585280000|2022-05-03 13:41:20|3117.67|3117.67|3118.43|3118.43|3118.43|3118.43|3117.67|3117.67|0
1651585290000|2022-05-03 13:41:30|3118.1|3118.1|3118.1|3118.1|3118.1|3118.1|3118.1|3118.1|0
1651585300000|2022-05-03 13:41:40|3118.34|3118.34|3118.74|3118.74|3118.74|3118.74|3118.34|3118.34|0
1651585310000|2022-05-03 13:41:50|3118.63|3118.63|3118.51|3118.51|3118.63|3118.63|3118.51|3118.51|0
1651585320000|2022-05-03 13:42:00|3118.85|3118.85|3118.77|3118.77|3118.85|3118.85|3118.77|3118.77|0
1651585330000|2022-05-03 13:42:10|3118.97|3118.97|3118.97|3118.97|3118.97|3118.97|3118.97|3118.97|0
1651585340000|2022-05-03 13:42:20|3118.64|3118.64|3118.97|3118.97|3118.97|3118.97|3118.64|3118.64|0
1651585350000|2022-05-03 13:42:30|3118.74|3118.74|3118.4|3118.4|3118.74|3118.74|3118.4|3118.4|0
1651585360000|2022-05-03 13:42:40|3118.51|3118.51|3118.59|3118.59|3118.72|3118.72|3118.22|3118.22|0
1651585370000|2022-05-03 13:42:50|3118.8|3118.8|3118.8|3118.8|3118.8|3118.8|3118.8|3118.8|0
1651585380000|2022-05-03 13:43:00|3118.88|3118.88|3118.99|3118.99|3118.99|3118.99|3118.88|3118.88|0
1651585390000|2022-05-03 13:43:10|3118.95|3118.95|3118.16|3118.16|3118.95|3118.95|3118.16|3118.16|0
1651585400000|2022-05-03 13:43:20|3117.82|3117.82|3117.82|3117.82|3117.82|3117.82|3117.82|3117.82|0
1651585410000|2022-05-03 13:43:30|3117.71|3117.71|3118.15|3118.15|3118.15|3118.15|3117.71|3117.71|0
1651585430000|2022-05-03 13:43:50|3118.05|3118.05|3118.05|3118.05|3118.05|3118.05|3118.05|3118.05|0
1651585440000|2022-05-03 13:44:00|3117.84|3117.84|3118.06|3118.06|3118.06|3118.06|3117.84|3117.84|0
1651585460000|2022-05-03 13:44:20|3117.06|3117.06|3117.4|3117.4|3117.4|3117.4|3117.06|3117.06|0
1651585470000|2022-05-03 13:44:30|3117.06|3117.06|3117.1|3117.1|3117.1|3117.1|3117.06|3117.06|0
1651585480000|2022-05-03 13:44:40|3116.89|3116.89|3116.26|3116.26|3116.89|3116.89|3116.26|3116.26|0
1651585490000|2022-05-03 13:44:50|3116.16|3116.16|3114.59|3114.59|3116.16|3116.16|3114.45|3114.45|0
1651585500000|2022-05-03 13:45:00|3114.28|3114.28|3112.07|3112.07|3114.28|3114.28|3110.67|3110.67|0
1651585510000|2022-05-03 13:45:10|3112.18|3112.18|3113.14|3113.14|3113.14|3113.14|3111.75|3111.75|0
1651585520000|2022-05-03 13:45:20|3113.3|3113.3|3113.69|3113.69|3113.69|3113.69|3113.3|3113.3|0
1651585530000|2022-05-03 13:45:30|3113.36|3113.36|3113.18|3113.18|3113.36|3113.36|3113.1|3113.1|0
1651585540000|2022-05-03 13:45:40|3113.1|3113.1|3113.1|3113.1|3113.1|3113.1|3113.1|3113.1|0
1651585550000|2022-05-03 13:45:50|3112.76|3112.76|3112.76|3112.76|3112.76|3112.76|3112.76|3112.76|0
1651585560000|2022-05-03 13:46:00|3112.84|3112.84|3113.08|3113.08|3113.18|3113.18|3112.84|3112.84|0
1651585570000|2022-05-03 13:46:10|3112.93|3112.93|3112.85|3112.85|3112.93|3112.93|3112.85|3112.85|0
1651585580000|2022-05-03 13:46:20|3112.69|3112.69|3112.9|3112.9|3112.9|3112.9|3112.69|3112.69|0
1651585600000|2022-05-03 13:46:40|3112.86|3112.86|3112.86|3112.86|3112.86|3112.86|3112.86|3112.86|0
1651585610000|2022-05-03 13:46:50|3112.81|3112.81|3112.81|3112.81|3112.81|3112.81|3112.81|3112.81|0
1651585620000|2022-05-03 13:47:00|3112.48|3112.48|3111.77|3111.77|3112.48|3112.48|3111.73|3111.73|0
1651585630000|2022-05-03 13:47:10|3111.43|3111.43|3111.18|3111.18|3111.43|3111.43|3110.84|3110.84|0
1651585640000|2022-05-03 13:47:20|3110.51|3110.51|3110.35|3110.35|3110.63|3110.63|3110.25|3110.25|0
1651585650000|2022-05-03 13:47:30|3110.01|3110.01|3109.72|3109.72|3110.35|3110.35|3109.68|3109.68|0
1651585660000|2022-05-03 13:47:40|3109.68|3109.68|3109.3|3109.3|3109.68|3109.68|3109.3|3109.3|0
1651585670000|2022-05-03 13:47:50|3109.64|3109.64|3109.3|3109.3|3109.64|3109.64|3109.3|3109.3|0
1651585680000|2022-05-03 13:48:00|3109.64|3109.64|3109.8|3109.8|3109.8|3109.8|3109.64|3109.64|0
1651585690000|2022-05-03 13:48:10|3109.69|3109.69|3109.69|3109.69|3109.69|3109.69|3109.69|3109.69|0
1651585700000|2022-05-03 13:48:20|3109.8|3109.8|3109.8|3109.8|3109.8|3109.8|3109.8|3109.8|0
1651585710000|2022-05-03 13:48:30|3109.88|3109.88|3109.88|3109.88|3109.88|3109.88|3109.88|3109.88|0
1651585720000|2022-05-03 13:48:40|3109.77|3109.77|3110.01|3110.01|3110.01|3110.01|3109.77|3109.77|0
1651585730000|2022-05-03 13:48:50|3110.09|3110.09|3111.09|3111.09|3111.09|3111.09|3110.09|3110.09|0
1651585740000|2022-05-03 13:49:00|3111.18|3111.18|3110.85|3110.85|3111.18|3111.18|3110.85|3110.85|0
1651585750000|2022-05-03 13:49:10|3110.89|3110.89|3111.22|3111.22|3111.22|3111.22|3110.89|3110.89|0
1651585760000|2022-05-03 13:49:20|3111.13|3111.13|3111.29|3111.29|3111.29|3111.29|3110.96|3110.96|0
1651585770000|2022-05-03 13:49:30|3111.4|3111.4|3112.04|3112.04|3112.04|3112.04|3111.4|3111.4|0
1651585780000|2022-05-03 13:49:40|3112.19|3112.19|3111.46|3111.46|3112.19|3112.19|3111.46|3111.46|0
1651585790000|2022-05-03 13:49:50|3111|3111|3110.67|3110.67|3111.16|3111.16|3110.67|3110.67|0
1651585800000|2022-05-03 13:50:00|3110.74|3110.74|3110.39|3110.39|3110.74|3110.74|3110.39|3110.39|0
1651585810000|2022-05-03 13:50:10|3110.47|3110.47|3111.08|3111.08|3111.14|3111.14|3110.39|3110.39|0
1651585820000|2022-05-03 13:50:20|3111.16|3111.16|3111.7|3111.7|3111.7|3111.7|3111.16|3111.16|0
1651585830000|2022-05-03 13:50:30|3111.77|3111.77|3111.61|3111.61|3111.77|3111.77|3111.61|3111.61|0
1651585840000|2022-05-03 13:50:40|3110.94|3110.94|3110.94|3110.94|3110.94|3110.94|3110.94|3110.94|0
1651585850000|2022-05-03 13:50:50|3111.28|3111.28|3111.51|3111.51|3111.51|3111.51|3111.28|3111.28|0
1651585860000|2022-05-03 13:51:00|3111.84|3111.84|3112.18|3112.18|3112.18|3112.18|3111.84|3111.84|0
1651585870000|2022-05-03 13:51:10|3112.02|3112.02|3111.45|3111.45|3112.02|3112.02|3111.45|3111.45|0
1651585890000|2022-05-03 13:51:30|3111.79|3111.79|3111.45|3111.45|3111.79|3111.79|3111.45|3111.45|0
1651585900000|2022-05-03 13:51:40|3111.49|3111.49|3111.49|3111.49|3111.49|3111.49|3111.49|3111.49|0
1651585910000|2022-05-03 13:51:50|3111.58|3111.58|3111.58|3111.58|3111.58|3111.58|3111.58|3111.58|0
1651585920000|2022-05-03 13:52:00|3111.78|3111.78|3111.78|3111.78|3111.78|3111.78|3111.78|3111.78|0
1651585930000|2022-05-03 13:52:10|3111.7|3111.7|3111.56|3111.56|3111.7|3111.7|3111.56|3111.56|0
1651585940000|2022-05-03 13:52:20|3111.45|3111.45|3111.27|3111.27|3111.45|3111.45|3111.27|3111.27|0
1651585950000|2022-05-03 13:52:30|3111.06|3111.06|3109.96|3109.96|3111.06|3111.06|3109.88|3109.88|0
1651585960000|2022-05-03 13:52:40|3109.83|3109.83|3110.04|3110.04|3110.04|3110.04|3109.83|3109.83|0
1651585970000|2022-05-03 13:52:50|3110.37|3110.37|3110.18|3110.18|3110.69|3110.69|3109.95|3109.95|0
1651585980000|2022-05-03 13:53:00|3109.96|3109.96|3109.29|3109.29|3109.96|3109.96|3109.29|3109.29|0
1651585990000|2022-05-03 13:53:10|3109.2|3109.2|3109.1|3109.1|3109.29|3109.29|3109.1|3109.1|0
1651586000000|2022-05-03 13:53:20|3109.43|3109.43|3109.19|3109.19|3109.53|3109.53|3109.19|3109.19|0
1651586020000|2022-05-03 13:53:40|3108.86|3108.86|3108.95|3108.95|3108.95|3108.95|3108.77|3108.77|0
1651586030000|2022-05-03 13:53:50|3108.87|3108.87|3109.28|3109.28|3109.28|3109.28|3108.87|3108.87|0
1651586060000|2022-05-03 13:54:20|3109.61|3109.61|3109.61|3109.61|3109.61|3109.61|3109.61|3109.61|0
1651586070000|2022-05-03 13:54:30|3109.28|3109.28|3109.32|3109.32|3109.32|3109.32|3109.28|3109.28|0
1651586080000|2022-05-03 13:54:40|3109.65|3109.65|3109.66|3109.66|3109.7|3109.7|3109.62|3109.62|0
1651586100000|2022-05-03 13:55:00|3109.97|3109.97|3109.97|3109.97|3109.97|3109.97|3109.97|3109.97|0
1651586110000|2022-05-03 13:55:10|3110.29|3110.29|3110.29|3110.29|3110.29|3110.29|3110.29|3110.29|0
1651586120000|2022-05-03 13:55:20|3110.21|3110.21|3110.16|3110.16|3110.28|3110.28|3110.12|3110.12|0
1651586130000|2022-05-03 13:55:30|3110.24|3110.24|3109.82|3109.82|3110.24|3110.24|3109.82|3109.82|0
1651586140000|2022-05-03 13:55:40|3109.73|3109.73|3109.36|3109.36|3109.73|3109.73|3109.36|3109.36|0
1651586150000|2022-05-03 13:55:50|3109.7|3109.7|3109.62|3109.62|3109.7|3109.7|3109.62|3109.62|0
1651586170000|2022-05-03 13:56:10|3109.57|3109.57|3109.57|3109.57|3109.57|3109.57|3109.57|3109.57|0
1651586180000|2022-05-03 13:56:20|3109.91|3109.91|3111.05|3111.05|3111.05|3111.05|3109.91|3109.91|0
1651586190000|2022-05-03 13:56:30|3110.72|3110.72|3111.2|3111.2|3111.2|3111.2|3110.72|3110.72|0
1651586200000|2022-05-03 13:56:40|3111.1|3111.1|3111.33|3111.33|3111.33|3111.33|3111.1|3111.1|0
1651586210000|2022-05-03 13:56:50|3111.44|3111.44|3111.97|3111.97|3111.97|3111.97|3111.44|3111.44|0
1651586220000|2022-05-03 13:57:00|3112.05|3112.05|3112.17|3112.17|3112.17|3112.17|3112.05|3112.05|0
1651586230000|2022-05-03 13:57:10|3112.09|3112.09|3112.01|3112.01|3112.09|3112.09|3112.01|3112.01|0
1651586240000|2022-05-03 13:57:20|3112.09|3112.09|3111.88|3111.88|3112.09|3112.09|3111.88|3111.88|0
1651586250000|2022-05-03 13:57:30|3111.77|3111.77|3111.77|3111.77|3111.77|3111.77|3111.77|3111.77|0
1651586260000|2022-05-03 13:57:40|3111.56|3111.56|3111.89|3111.89|3111.89|3111.89|3111.56|3111.56|0
1651586270000|2022-05-03 13:57:50|3112|3112|3112|3112|3112|3112|3112|3112|0
1651586280000|2022-05-03 13:58:00|3112.02|3112.02|3112.05|3112.05|3112.05|3112.05|3112.02|3112.02|0
1651586290000|2022-05-03 13:58:10|3111.97|3111.97|3111.97|3111.97|3111.97|3111.97|3111.97|3111.97|0
1651586300000|2022-05-03 13:58:20|3112.1|3112.1|3111.76|3111.76|3112.1|3112.1|3111.76|3111.76|0
1651586310000|2022-05-03 13:58:30|3111.81|3111.81|3111.47|3111.47|3111.81|3111.81|3111.47|3111.47|0
1651586320000|2022-05-03 13:58:40|3111.34|3111.34|3110.68|3110.68|3111.34|3111.34|3110.68|3110.68|0
1651586330000|2022-05-03 13:58:50|3110.58|3110.58|3110.25|3110.25|3110.58|3110.58|3110.15|3110.15|0
1651586340000|2022-05-03 13:59:00|3109.92|3109.92|3110.58|3110.58|3110.58|3110.58|3109.92|3109.92|0
1651586350000|2022-05-03 13:59:10|3110.62|3110.62|3110.62|3110.62|3110.62|3110.62|3110.62|3110.62|0
1651586360000|2022-05-03 13:59:20|3110.96|3110.96|3111.06|3111.06|3111.06|3111.06|3110.96|3110.96|0
1651586370000|2022-05-03 13:59:30|3111.08|3111.08|3111.16|3111.16|3111.16|3111.16|3111.08|3111.08|0
1651586390000|2022-05-03 13:59:50|3111.08|3111.08|3110.75|3110.75|3111.08|3111.08|3110.75|3110.75|0
1651586400000|2022-05-03 14:00:00|3111.42|3111.42|3111.49|3111.49|3111.6|3111.6|3111.42|3111.42|0
1651586410000|2022-05-03 14:00:10|3111.71|3111.71|3111.71|3111.71|3111.71|3111.71|3111.71|3111.71|0
1651586420000|2022-05-03 14:00:20|3111.5|3111.5|3111.17|3111.17|3111.5|3111.5|3111.17|3111.17|0
1651586430000|2022-05-03 14:00:30|3111.06|3111.06|3110.55|3110.55|3111.22|3111.22|3110.55|3110.55|0
1651586440000|2022-05-03 14:00:40|3110.22|3110.22|3110.79|3110.79|3110.87|3110.87|3110.22|3110.22|0
1651586460000|2022-05-03 14:01:00|3110.46|3110.46|3110.27|3110.27|3110.6|3110.6|3110.27|3110.27|0
1651586470000|2022-05-03 14:01:10|3110.22|3110.22|3108.65|3108.65|3110.22|3110.22|3108.65|3108.65|0
1651586480000|2022-05-03 14:01:20|3108.23|3108.23|3106.36|3106.36|3108.23|3108.23|3106.36|3106.36|0
1651586490000|2022-05-03 14:01:30|3106.29|3106.29|3104.08|3104.08|3106.29|3106.29|3104.08|3104.08|0
1651586500000|2022-05-03 14:01:40|3102.74|3102.74|3102.41|3102.41|3102.74|3102.74|3102.41|3102.41|0
1651586510000|2022-05-03 14:01:50|3102.33|3102.33|3102.33|3102.33|3102.33|3102.33|3102.33|3102.33|0
1651586520000|2022-05-03 14:02:00|3102.24|3102.24|3102.67|3102.67|3102.67|3102.67|3102|3102|0
1651586530000|2022-05-03 14:02:10|3101.96|3101.96|3102.43|3102.43|3102.43|3102.43|3101.96|3101.96|0
1651586540000|2022-05-03 14:02:20|3102.24|3102.24|3101.64|3101.64|3102.4|3102.4|3101.64|3101.64|0
1651586550000|2022-05-03 14:02:30|3101.57|3101.57|3101.7|3101.7|3101.91|3101.91|3101.57|3101.57|0
1651586560000|2022-05-03 14:02:40|3101.89|3101.89|3101.7|3101.7|3101.89|3101.89|3101.65|3101.65|0
1651586570000|2022-05-03 14:02:50|3101.74|3101.74|3101.99|3101.99|3102.1|3102.1|3101.4|3101.4|0
1651586580000|2022-05-03 14:03:00|3101.89|3101.89|3101.76|3101.76|3101.89|3101.89|3101.55|3101.55|0
1651586590000|2022-05-03 14:03:10|3101.71|3101.71|3101.78|3101.78|3101.86|3101.86|3101.71|3101.71|0
1651586600000|2022-05-03 14:03:20|3101.68|3101.68|3102.76|3102.76|3102.76|3102.76|3101.68|3101.68|0
1651586610000|2022-05-03 14:03:30|3103.09|3103.09|3103.28|3103.28|3103.28|3103.28|3102.76|3102.76|0
1651586620000|2022-05-03 14:03:40|3103.61|3103.61|3102.9|3102.9|3103.61|3103.61|3102.9|3102.9|0
1651586630000|2022-05-03 14:03:50|3102.73|3102.73|3102.08|3102.08|3102.78|3102.78|3102.08|3102.08|0
1651586650000|2022-05-03 14:04:10|3101.88|3101.88|3101.88|3101.88|3101.88|3101.88|3101.88|3101.88|0
1651586670000|2022-05-03 14:04:30|3102.21|3102.21|3102.73|3102.73|3102.83|3102.83|3102.21|3102.21|0
1651586680000|2022-05-03 14:04:40|3102.06|3102.06|3102.47|3102.47|3102.47|3102.47|3102.05|3102.05|0
1651586690000|2022-05-03 14:04:50|3102.54|3102.54|3102.61|3102.61|3102.61|3102.61|3102.54|3102.54|0
1651586700000|2022-05-03 14:05:00|3102.95|3102.95|3103.57|3103.57|3103.57|3103.57|3102.95|3102.95|0
1651586710000|2022-05-03 14:05:10|3103.64|3103.64|3103.49|3103.49|3103.64|3103.64|3103.38|3103.38|0
1651586720000|2022-05-03 14:05:20|3103.82|3103.82|3103.82|3103.82|3103.82|3103.82|3103.82|3103.82|0
1651586730000|2022-05-03 14:05:30|3103.9|3103.9|3104.24|3104.24|3104.24|3104.24|3103.9|3103.9|0
1651586740000|2022-05-03 14:05:40|3104.57|3104.57|3104.57|3104.57|3104.57|3104.57|3104.57|3104.57|0
1651586750000|2022-05-03 14:05:50|3104.68|3104.68|3104.68|3104.68|3104.68|3104.68|3104.68|3104.68|0
1651586760000|2022-05-03 14:06:00|3104.34|3104.34|3104.52|3104.52|3104.52|3104.52|3104.34|3104.34|0
1651586770000|2022-05-03 14:06:10|3104.63|3104.63|3104.61|3104.61|3104.73|3104.73|3104.39|3104.39|0
1651586790000|2022-05-03 14:06:30|3104.5|3104.5|3104.41|3104.41|3104.56|3104.56|3104.38|3104.38|0
1651586800000|2022-05-03 14:06:40|3104.31|3104.31|3104.61|3104.61|3104.61|3104.61|3103.94|3103.94|0
1651586810000|2022-05-03 14:06:50|3104.68|3104.68|3103.68|3103.68|3105.02|3105.02|3103.53|3103.53|0
1651586820000|2022-05-03 14:07:00|3104|3104|3104|3104|3104|3104|3104|3104|0
1651586830000|2022-05-03 14:07:10|3104.08|3104.08|3104.08|3104.08|3104.08|3104.08|3104.08|3104.08|0
1651586840000|2022-05-03 14:07:20|3103.75|3103.75|3103.65|3103.65|3103.75|3103.75|3103.65|3103.65|0
1651586850000|2022-05-03 14:07:30|3103.76|3103.76|3103.76|3103.76|3103.76|3103.76|3103.76|3103.76|0
1651586870000|2022-05-03 14:07:50|3103.83|3103.83|3103.5|3103.5|3103.83|3103.83|3103.5|3103.5|0
1651586880000|2022-05-03 14:08:00|3103.57|3103.57|3103.72|3103.72|3103.72|3103.72|3103.57|3103.57|0
1651586890000|2022-05-03 14:08:10|3103.93|3103.93|3103.91|3103.91|3104.03|3104.03|3103.91|3103.91|0
1651586920000|2022-05-03 14:08:40|3103.99|3103.99|3103.01|3103.01|3103.99|3103.99|3102.94|3102.94|0
1651586930000|2022-05-03 14:08:50|3102.93|3102.93|3103.32|3103.32|3103.32|3103.32|3102.93|3102.93|0
1651586940000|2022-05-03 14:09:00|3102.99|3102.99|3103.58|3103.58|3103.66|3103.66|3102.99|3102.99|0
1651586950000|2022-05-03 14:09:10|3103.38|3103.38|3103.38|3103.38|3103.38|3103.38|3103.3|3103.3|0
1651586960000|2022-05-03 14:09:20|3103.71|3103.71|3104.04|3104.04|3104.04|3104.04|3103.71|3103.71|0
1651586980000|2022-05-03 14:09:40|3104.38|3104.38|3104.38|3104.38|3104.38|3104.38|3104.38|3104.38|0
1651586990000|2022-05-03 14:09:50|3104.54|3104.54|3104.54|3104.54|3104.54|3104.54|3104.54|3104.54|0
1651587000000|2022-05-03 14:10:00|3104.64|3104.64|3104.82|3104.82|3104.82|3104.82|3104.64|3104.64|0
1651587010000|2022-05-03 14:10:10|3104.89|3104.89|3105.25|3105.25|3105.25|3105.25|3104.89|3104.89|0
1651587030000|2022-05-03 14:10:30|3105.18|3105.18|3105.47|3105.47|3105.47|3105.47|3105.17|3105.17|0
1651587040000|2022-05-03 14:10:40|3105.14|3105.14|3105.06|3105.06|3105.14|3105.14|3105.06|3105.06|0
1651587050000|2022-05-03 14:10:50|3105.2|3105.2|3104.97|3104.97|3105.2|3105.2|3104.87|3104.87|0
1651587060000|2022-05-03 14:11:00|3104.2|3104.2|3104.18|3104.18|3104.26|3104.26|3104.1|3104.1|0
1651587070000|2022-05-03 14:11:10|3104.51|3104.51|3104.41|3104.41|3104.51|3104.51|3104.41|3104.41|0
1651587090000|2022-05-03 14:11:30|3104.51|3104.51|3104.28|3104.28|3104.61|3104.61|3104.28|3104.28|0
1651587110000|2022-05-03 14:11:50|3103.95|3103.95|3103.55|3103.55|3103.95|3103.95|3103.55|3103.55|0
1651587120000|2022-05-03 14:12:00|3103.38|3103.38|3102.77|3102.77|3103.42|3103.42|3102.69|3102.69|0
1651587140000|2022-05-03 14:12:20|3103.18|3103.18|3103.7|3103.7|3103.7|3103.7|3103.18|3103.18|0
1651587150000|2022-05-03 14:12:30|3103.74|3103.74|3103.74|3103.74|3103.74|3103.74|3103.74|3103.74|0
1651587170000|2022-05-03 14:12:50|3104.41|3104.41|3104.78|3104.78|3104.78|3104.78|3104.39|3104.39|0
1651587180000|2022-05-03 14:13:00|3104.99|3104.99|3106.04|3106.04|3106.04|3106.04|3104.99|3104.99|0
1651587190000|2022-05-03 14:13:10|3105.83|3105.83|3105.95|3105.95|3106.04|3106.04|3105.83|3105.83|0
1651587200000|2022-05-03 14:13:20|3106.02|3106.02|3106.02|3106.02|3106.02|3106.02|3106.02|3106.02|0
1651587220000|2022-05-03 14:13:40|3106.11|3106.11|3105.85|3105.85|3106.11|3106.11|3105.69|3105.69|0
1651587230000|2022-05-03 14:13:50|3105.8|3105.8|3105.8|3105.8|3105.8|3105.8|3105.8|3105.8|0
1651587240000|2022-05-03 14:14:00|3105.61|3105.61|3105.71|3105.71|3105.71|3105.71|3105.61|3105.61|0
1651587250000|2022-05-03 14:14:10|3105.79|3105.79|3106|3106|3106|3106|3105.63|3105.63|0
1651587260000|2022-05-03 14:14:20|3106.08|3106.08|3106.08|3106.08|3106.08|3106.08|3106.08|3106.08|0
1651587270000|2022-05-03 14:14:30|3105.67|3105.67|3105.41|3105.41|3105.67|3105.67|3105.33|3105.33|0
1651587280000|2022-05-03 14:14:40|3105.3|3105.3|3105.3|3105.3|3105.3|3105.3|3105.3|3105.3|0
1651587290000|2022-05-03 14:14:50|3105.51|3105.51|3106.1|3106.1|3106.1|3106.1|3105.51|3105.51|0
1651587300000|2022-05-03 14:15:00|3105.99|3105.99|3106.17|3106.17|3106.25|3106.25|3105.99|3105.99|0
1651587310000|2022-05-03 14:15:10|3106.53|3106.53|3106.86|3106.86|3106.86|3106.86|3106.53|3106.53|0
1651587320000|2022-05-03 14:15:20|3106.79|3106.79|3106.14|3106.14|3106.79|3106.79|3106.14|3106.14|0
1651587330000|2022-05-03 14:15:30|3106.8|3106.8|3106.93|3106.93|3107|3107|3106.8|3106.8|0
1651587340000|2022-05-03 14:15:40|3106.59|3106.59|3106.3|3106.3|3106.59|3106.59|3106.3|3106.3|0
1651587350000|2022-05-03 14:15:50|3106.19|3106.19|3106.03|3106.03|3106.19|3106.19|3106.03|3106.03|0
1651587360000|2022-05-03 14:16:00|3106.13|3106.13|3106.18|3106.18|3106.18|3106.18|3106.13|3106.13|0
1651587370000|2022-05-03 14:16:10|3106.27|3106.27|3106.24|3106.24|3106.32|3106.32|3106.16|3106.16|0
1651587380000|2022-05-03 14:16:20|3106.13|3106.13|3106.13|3106.13|3106.13|3106.13|3106.13|3106.13|0
1651587400000|2022-05-03 14:16:40|3105.79|3105.79|3105.91|3105.91|3106.24|3106.24|3105.79|3105.79|0
1651587410000|2022-05-03 14:16:50|3105.92|3105.92|3106|3106|3106|3106|3105.92|3105.92|0
1651587420000|2022-05-03 14:17:00|3106.34|3106.34|3106.54|3106.54|3106.54|3106.54|3106.34|3106.34|0
1651587430000|2022-05-03 14:17:10|3106.62|3106.62|3106.62|3106.62|3106.62|3106.62|3106.62|3106.62|0
1651587440000|2022-05-03 14:17:20|3106.74|3106.74|3106.81|3106.81|3106.81|3106.81|3106.74|3106.74|0
1651587460000|2022-05-03 14:17:40|3106.48|3106.48|3106.48|3106.48|3106.48|3106.48|3106.14|3106.14|0
1651587490000|2022-05-03 14:18:10|3106.38|3106.38|3105.97|3105.97|3106.38|3106.38|3105.97|3105.97|0
1651587500000|2022-05-03 14:18:20|3106.31|3106.31|3106.31|3106.31|3106.31|3106.31|3106.31|3106.31|0
1651587510000|2022-05-03 14:18:30|3106.41|3106.41|3106.41|3106.41|3106.41|3106.41|3106.41|3106.41|0
1651587520000|2022-05-03 14:18:40|3106.33|3106.33|3106.23|3106.23|3106.33|3106.33|3106.23|3106.23|0
1651587530000|2022-05-03 14:18:50|3106.33|3106.33|3106.77|3106.77|3107.11|3107.11|3106.33|3106.33|0
1651587540000|2022-05-03 14:19:00|3106.44|3106.44|3106.44|3106.44|3106.44|3106.44|3106.44|3106.44|0
1651587550000|2022-05-03 14:19:10|3106.52|3106.52|3106.76|3106.76|3106.76|3106.76|3106.52|3106.52|0
1651587560000|2022-05-03 14:19:20|3107.43|3107.43|3107.74|3107.74|3107.74|3107.74|3107.43|3107.43|0
1651587570000|2022-05-03 14:19:30|3108.19|3108.19|3109.85|3109.85|3109.89|3109.89|3108.19|3108.19|0
1651587580000|2022-05-03 14:19:40|3109.52|3109.52|3109.68|3109.68|3109.68|3109.68|3109.52|3109.52|0
1651587600000|2022-05-03 14:20:00|3109.92|3109.92|3110.65|3110.65|3110.65|3110.65|3109.92|3109.92|0
1651587610000|2022-05-03 14:20:10|3110.8|3110.8|3111.88|3111.88|3111.88|3111.88|3110.8|3110.8|0
1651587620000|2022-05-03 14:20:20|3111.91|3111.91|3111.99|3111.99|3111.99|3111.99|3111.91|3111.91|0
1651587630000|2022-05-03 14:20:30|3111.89|3111.89|3112.09|3112.09|3112.09|3112.09|3111.89|3111.89|0
1651587640000|2022-05-03 14:20:40|3112.13|3112.13|3112.8|3112.8|3113.13|3113.13|3112.13|3112.13|0
1651587650000|2022-05-03 14:20:50|3112.46|3112.46|3112.24|3112.24|3112.67|3112.67|3112.24|3112.24|0
1651587670000|2022-05-03 14:21:10|3112.34|3112.34|3112.34|3112.34|3112.34|3112.34|3112.34|3112.34|0
1651587680000|2022-05-03 14:21:20|3112.13|3112.13|3112.38|3112.38|3112.45|3112.45|3112.13|3112.13|0
1651587690000|2022-05-03 14:21:30|3112.45|3112.45|3112.52|3112.52|3112.52|3112.52|3112.45|3112.45|0
1651587700000|2022-05-03 14:21:40|3112.19|3112.19|3112.03|3112.03|3112.52|3112.52|3112.03|3112.03|0
1651587720000|2022-05-03 14:22:00|3112.13|3112.13|3111.95|3111.95|3112.13|3112.13|3111.95|3111.95|0
1651587730000|2022-05-03 14:22:10|3112.05|3112.05|3112.05|3112.05|3112.05|3112.05|3112.05|3112.05|0
1651587740000|2022-05-03 14:22:20|3112.47|3112.47|3112.52|3112.52|3112.52|3112.52|3112.47|3112.47|0
1651587750000|2022-05-03 14:22:30|3112.67|3112.67|3112.85|3112.85|3112.85|3112.85|3112.67|3112.67|0
1651587760000|2022-05-03 14:22:40|3112.44|3112.44|3112.39|3112.39|3112.44|3112.44|3112.18|3112.18|0
1651587780000|2022-05-03 14:23:00|3112.48|3112.48|3112.48|3112.48|3112.48|3112.48|3112.48|3112.48|0
1651587790000|2022-05-03 14:23:10|3112.53|3112.53|3112.4|3112.4|3112.53|3112.53|3112.16|3112.16|0
1651587800000|2022-05-03 14:23:20|3112.49|3112.49|3112.49|3112.49|3112.49|3112.49|3112.49|3112.49|0
1651587810000|2022-05-03 14:23:30|3112.44|3112.44|3112.21|3112.21|3112.44|3112.44|3112.21|3112.21|0
1651587820000|2022-05-03 14:23:40|3112.25|3112.25|3112.25|3112.25|3112.25|3112.25|3112.25|3112.25|0
1651587840000|2022-05-03 14:24:00|3112.18|3112.18|3111.93|3111.93|3112.3|3112.3|3111.81|3111.81|0
1651587850000|2022-05-03 14:24:10|3111.84|3111.84|3111.28|3111.28|3111.84|3111.84|3111.28|3111.28|0
1651587860000|2022-05-03 14:24:20|3111.36|3111.36|3108.87|3108.87|3111.69|3111.69|3108.87|3108.87|0
1651587870000|2022-05-03 14:24:30|3108.73|3108.73|3107.26|3107.26|3108.73|3108.73|3107.26|3107.26|0
1651587880000|2022-05-03 14:24:40|3107.16|3107.16|3107.08|3107.08|3107.49|3107.49|3106.87|3106.87|0
1651587890000|2022-05-03 14:24:50|3107|3107|3106.85|3106.85|3107|3107|3106.85|3106.85|0
1651587900000|2022-05-03 14:25:00|3107.18|3107.18|3107.18|3107.18|3107.18|3107.18|3107.18|3107.18|0
1651587910000|2022-05-03 14:25:10|3106.85|3106.85|3106.64|3106.64|3106.85|3106.85|3106.64|3106.64|0
1651587920000|2022-05-03 14:25:20|3106.73|3106.73|3106.84|3106.84|3106.84|3106.84|3106.63|3106.63|0
1651587930000|2022-05-03 14:25:30|3108.51|3108.51|3107.51|3107.51|3108.51|3108.51|3107.51|3107.51|0
1651587940000|2022-05-03 14:25:40|3107.17|3107.17|3107.43|3107.43|3107.51|3107.51|3107.17|3107.17|0
1651587950000|2022-05-03 14:25:50|3107.54|3107.54|3107.54|3107.54|3107.54|3107.54|3107.54|3107.54|0
1651587960000|2022-05-03 14:26:00|3107.65|3107.65|3107.57|3107.57|3107.98|3107.98|3107.57|3107.57|0
1651587970000|2022-05-03 14:26:10|3107.48|3107.48|3106.74|3106.74|3107.48|3107.48|3106.74|3106.74|0
1651587980000|2022-05-03 14:26:20|3105.57|3105.57|3105.44|3105.44|3105.57|3105.57|3105.35|3105.35|0
1651587990000|2022-05-03 14:26:30|3105.24|3105.24|3105.9|3105.9|3105.98|3105.98|3105.16|3105.16|0
1651588000000|2022-05-03 14:26:40|3105.99|3105.99|3106.1|3106.1|3106.1|3106.1|3105.99|3105.99|0
1651588010000|2022-05-03 14:26:50|3106.44|3106.44|3106.76|3106.76|3106.76|3106.76|3106.44|3106.44|0
1651588020000|2022-05-03 14:27:00|3107.09|3107.09|3107.09|3107.09|3107.09|3107.09|3107.09|3107.09|0
1651588050000|2022-05-03 14:27:30|3106.98|3106.98|3106.66|3106.66|3106.98|3106.98|3106.66|3106.66|0
1651588060000|2022-05-03 14:27:40|3106.33|3106.33|3106.4|3106.4|3106.4|3106.4|3106.33|3106.33|0
1651588070000|2022-05-03 14:27:50|3106.3|3106.3|3106.12|3106.12|3106.3|3106.3|3106.12|3106.12|0
1651588080000|2022-05-03 14:28:00|3106.01|3106.01|3106.27|3106.27|3106.27|3106.27|3106.01|3106.01|0
1651588100000|2022-05-03 14:28:20|3106.09|3106.09|3106.03|3106.03|3106.14|3106.14|3106.03|3106.03|0
1651588110000|2022-05-03 14:28:30|3105.99|3105.99|3105.99|3105.99|3105.99|3105.99|3105.99|3105.99|0
1651588120000|2022-05-03 14:28:40|3105.66|3105.66|3105.66|3105.66|3105.66|3105.66|3105.66|3105.66|0
1651588130000|2022-05-03 14:28:50|3105.45|3105.45|3105.45|3105.45|3105.45|3105.45|3105.45|3105.45|0
1651588140000|2022-05-03 14:29:00|3105.24|3105.24|3105.24|3105.24|3105.24|3105.24|3105.24|3105.24|0
1651588170000|2022-05-03 14:29:30|3105.06|3105.06|3104.93|3104.93|3105.06|3105.06|3104.85|3104.85|0
1651588180000|2022-05-03 14:29:40|3104.7|3104.7|3104.3|3104.3|3104.7|3104.7|3104.13|3104.13|0
1651588190000|2022-05-03 14:29:50|3104.46|3104.46|3104.28|3104.28|3104.46|3104.46|3104.28|3104.28|0
1651588200000|2022-05-03 14:30:00|3104.3|3104.3|3104.64|3104.64|3104.82|3104.82|3104.3|3104.3|0
1651588210000|2022-05-03 14:30:10|3104.75|3104.75|3104.75|3104.75|3104.79|3104.79|3104.75|3104.75|0
1651588220000|2022-05-03 14:30:20|3104.64|3104.64|3104.72|3104.72|3104.75|3104.75|3104.55|3104.55|0
1651588290000|2022-05-03 14:31:30|3105.74|3105.74|3105.98|3105.98|3105.98|3105.98|3105.74|3105.74|0
1651588300000|2022-05-03 14:31:40|3106.09|3106.09|3105.85|3105.85|3106.18|3106.18|3105.85|3105.85|0
1651588310000|2022-05-03 14:31:50|3106.03|3106.03|3106.2|3106.2|3106.2|3106.2|3106.03|3106.03|0
1651588320000|2022-05-03 14:32:00|3106.54|3106.54|3106.18|3106.18|3106.54|3106.54|3106.18|3106.18|0
1651588330000|2022-05-03 14:32:10|3106.39|3106.39|3106.23|3106.23|3106.39|3106.39|3106.23|3106.23|0
1651588350000|2022-05-03 14:32:30|3106.12|3106.12|3105.7|3105.7|3106.12|3106.12|3105.7|3105.7|0
1651588360000|2022-05-03 14:32:40|3105.61|3105.61|3105.61|3105.61|3105.61|3105.61|3105.61|3105.61|0
1651588370000|2022-05-03 14:32:50|3105.69|3105.69|3105.61|3105.61|3105.69|3105.69|3105.61|3105.61|0
1651588380000|2022-05-03 14:33:00|3105.52|3105.52|3105.62|3105.62|3105.62|3105.62|3105.52|3105.52|0
1651588390000|2022-05-03 14:33:10|3105.29|3105.29|3105.07|3105.07|3105.29|3105.29|3105.07|3105.07|0
1651588410000|2022-05-03 14:33:30|3105.15|3105.15|3105.25|3105.25|3105.25|3105.25|3105.15|3105.15|0
1651588420000|2022-05-03 14:33:40|3104.92|3104.92|3104.42|3104.42|3104.92|3104.92|3104.42|3104.42|0
1651588430000|2022-05-03 14:33:50|3104.33|3104.33|3103.67|3103.67|3104.33|3104.33|3103.67|3103.67|0
1651588440000|2022-05-03 14:34:00|3103.74|3103.74|3103.52|3103.52|3103.83|3103.83|3103.52|3103.52|0
1651588450000|2022-05-03 14:34:10|3103.61|3103.61|3103.57|3103.57|3103.61|3103.61|3103.57|3103.57|0
1651588460000|2022-05-03 14:34:20|3103.65|3103.65|3103.93|3103.93|3103.93|3103.93|3103.65|3103.65|0
1651588470000|2022-05-03 14:34:30|3103.95|3103.95|3104.13|3104.13|3104.23|3104.23|3103.95|3103.95|0
1651588480000|2022-05-03 14:34:40|3103.8|3103.8|3104.33|3104.33|3104.66|3104.66|3103.8|3103.8|0
1651588490000|2022-05-03 14:34:50|3104.22|3104.22|3104.3|3104.3|3104.3|3104.3|3104.22|3104.22|0
1651588500000|2022-05-03 14:35:00|3104.12|3104.12|3104.46|3104.46|3104.46|3104.46|3104.12|3104.12|0
1651588520000|2022-05-03 14:35:20|3104.8|3104.8|3104.8|3104.8|3104.8|3104.8|3104.8|3104.8|0
1651588530000|2022-05-03 14:35:30|3104.68|3104.68|3104.68|3104.68|3104.68|3104.68|3104.57|3104.57|0
1651588540000|2022-05-03 14:35:40|3104.76|3104.76|3104.08|3104.08|3104.84|3104.84|3104.08|3104.08|0
1651588550000|2022-05-03 14:35:50|3103.92|3103.92|3103.96|3103.96|3104.08|3104.08|3103.75|3103.75|0
1651588560000|2022-05-03 14:36:00|3104.29|3104.29|3104.29|3104.29|3104.29|3104.29|3104.29|3104.29|0
1651588570000|2022-05-03 14:36:10|3103.96|3103.96|3103.96|3103.96|3103.96|3103.96|3103.96|3103.96|0
1651588590000|2022-05-03 14:36:30|3103.88|3103.88|3103.85|3103.85|3103.88|3103.88|3103.85|3103.85|0
1651588600000|2022-05-03 14:36:40|3103.77|3103.77|3103.67|3103.67|3103.85|3103.85|3103.67|3103.67|0
1651588610000|2022-05-03 14:36:50|3103.56|3103.56|3103.56|3103.56|3103.63|3103.63|3103.56|3103.56|0
1651588620000|2022-05-03 14:37:00|3103.52|3103.52|3103.52|3103.52|3103.52|3103.52|3103.52|3103.52|0
1651588630000|2022-05-03 14:37:10|3103.19|3103.19|3102.85|3102.85|3103.19|3103.19|3102.85|3102.85|0
1651588640000|2022-05-03 14:37:20|3102.78|3102.78|3102.23|3102.23|3102.78|3102.78|3102.23|3102.23|0
1651588650000|2022-05-03 14:37:30|3102.43|3102.43|3102.2|3102.2|3102.43|3102.43|3102.2|3102.2|0
1651588660000|2022-05-03 14:37:40|3101.87|3101.87|3100.9|3100.9|3101.87|3101.87|3100.9|3100.9|0
1651588680000|2022-05-03 14:38:00|3100.69|3100.69|3100.61|3100.61|3100.69|3100.69|3100.61|3100.61|0
1651588690000|2022-05-03 14:38:10|3100.43|3100.43|3099.89|3099.89|3100.43|3100.43|3099.89|3099.89|0
1651588700000|2022-05-03 14:38:20|3099.56|3099.56|3099.41|3099.41|3099.56|3099.56|3099.41|3099.41|0
1651588710000|2022-05-03 14:38:30|3100.07|3100.07|3099.94|3099.94|3100.07|3100.07|3099.94|3099.94|0
1651588720000|2022-05-03 14:38:40|3099.6|3099.6|3099.86|3099.86|3099.86|3099.86|3099.53|3099.53|0
1651588730000|2022-05-03 14:38:50|3100.19|3100.19|3100.19|3100.19|3100.19|3100.19|3100.19|3100.19|0
1651588740000|2022-05-03 14:39:00|3100.31|3100.31|3100.38|3100.38|3100.38|3100.38|3100.04|3100.04|0
1651588750000|2022-05-03 14:39:10|3100.54|3100.54|3101.2|3101.2|3101.2|3101.2|3100.54|3100.54|0
1651588760000|2022-05-03 14:39:20|3101.54|3101.54|3101.1|3101.1|3101.54|3101.54|3101.1|3101.1|0
1651588770000|2022-05-03 14:39:30|3101.43|3101.43|3101.85|3101.85|3101.85|3101.85|3101.43|3101.43|0
1651588780000|2022-05-03 14:39:40|3101.9|3101.9|3101.57|3101.57|3101.9|3101.9|3101.47|3101.47|0
1651588790000|2022-05-03 14:39:50|3101.68|3101.68|3101.84|3101.84|3101.84|3101.84|3101.68|3101.68|0
1651588800000|2022-05-03 14:40:00|3102.17|3102.17|3102.44|3102.44|3102.44|3102.44|3102.17|3102.17|0
1651588810000|2022-05-03 14:40:10|3102.55|3102.55|3102.55|3102.55|3102.55|3102.55|3102.55|3102.55|0
1651588820000|2022-05-03 14:40:20|3102.47|3102.47|3102.39|3102.39|3102.47|3102.47|3102.39|3102.39|0
1651588830000|2022-05-03 14:40:30|3102.72|3102.72|3102.25|3102.25|3102.72|3102.72|3102.07|3102.07|0
1651588850000|2022-05-03 14:40:50|3102.91|3102.91|3102.58|3102.58|3102.91|3102.91|3102.58|3102.58|0
1651588860000|2022-05-03 14:41:00|3102.68|3102.68|3102.68|3102.68|3102.68|3102.68|3102.68|3102.68|0
1651588870000|2022-05-03 14:41:10|3103.35|3103.35|3103.02|3103.02|3103.35|3103.35|3103.02|3103.02|0
1651588880000|2022-05-03 14:41:20|3103.07|3103.07|3103.33|3103.33|3103.33|3103.33|3103.07|3103.07|0
1651588890000|2022-05-03 14:41:30|3103.52|3103.52|3103.44|3103.44|3103.52|3103.52|3103.44|3103.44|0
1651588920000|2022-05-03 14:42:00|3103.32|3103.32|3103.23|3103.23|3103.32|3103.32|3103.23|3103.23|0
1651588930000|2022-05-03 14:42:10|3103.05|3103.05|3101.99|3101.99|3103.05|3103.05|3101.99|3101.99|0
1651588940000|2022-05-03 14:42:20|3102.2|3102.2|3102.2|3102.2|3102.2|3102.2|3102.2|3102.2|0
1651588950000|2022-05-03 14:42:30|3102.24|3102.24|3102.19|3102.19|3102.24|3102.24|3102.19|3102.19|0
1651588970000|2022-05-03 14:42:50|3102.1|3102.1|3102|3102|3102.1|3102.1|3101.9|3101.9|0
1651588980000|2022-05-03 14:43:00|3102.34|3102.34|3102.66|3102.66|3102.66|3102.66|3102.34|3102.34|0
1651588990000|2022-05-03 14:43:10|3102.58|3102.58|3103.02|3103.02|3103.25|3103.25|3102.58|3102.58|0
1651589000000|2022-05-03 14:43:20|3103.35|3103.35|3103.63|3103.63|3103.63|3103.63|3103.35|3103.35|0
1651589010000|2022-05-03 14:43:30|3103.74|3103.74|3103.74|3103.74|3103.74|3103.74|3103.74|3103.74|0
1651589020000|2022-05-03 14:43:40|3103.77|3103.77|3103.83|3103.83|3103.83|3103.83|3103.77|3103.77|0
1651589040000|2022-05-03 14:44:00|3103.94|3103.94|3104.05|3104.05|3104.05|3104.05|3103.94|3103.94|0
1651589050000|2022-05-03 14:44:10|3104.25|3104.25|3104.25|3104.25|3104.25|3104.25|3104.25|3104.25|0
1651589060000|2022-05-03 14:44:20|3103.92|3103.92|3103.92|3103.92|3103.92|3103.92|3103.92|3103.92|0
1651589090000|2022-05-03 14:44:50|3103.9|3103.9|3103.4|3103.4|3103.9|3103.9|3103.4|3103.4|0
1651589100000|2022-05-03 14:45:00|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|0
1651589110000|2022-05-03 14:45:10|3102.69|3102.69|3102.07|3102.07|3102.69|3102.69|3102.07|3102.07|0
1651589120000|2022-05-03 14:45:20|3102.09|3102.09|3102.08|3102.08|3102.09|3102.09|3102.05|3102.05|0
1651589130000|2022-05-03 14:45:30|3101.92|3101.92|3101.92|3101.92|3101.92|3101.92|3101.92|3101.92|0
1651589140000|2022-05-03 14:45:40|3101.81|3101.81|3101.6|3101.6|3101.81|3101.81|3101.6|3101.6|0
1651589150000|2022-05-03 14:45:50|3101.63|3101.63|3101.68|3101.68|3101.68|3101.68|3101.63|3101.63|0
1651589160000|2022-05-03 14:46:00|3101.88|3101.88|3102.45|3102.45|3102.45|3102.45|3101.88|3101.88|0
1651589170000|2022-05-03 14:46:10|3102.12|3102.12|3102.11|3102.11|3102.3|3102.3|3102.11|3102.11|0
1651589180000|2022-05-03 14:46:20|3102.19|3102.19|3102.19|3102.19|3102.19|3102.19|3102.19|3102.19|0
1651589190000|2022-05-03 14:46:30|3101.86|3101.86|3101.86|3101.86|3101.86|3101.86|3101.86|3101.86|0
1651589200000|2022-05-03 14:46:40|3101.9|3101.9|3101.9|3101.9|3101.9|3101.9|3101.9|3101.9|0
1651589210000|2022-05-03 14:46:50|3101.79|3101.79|3100.93|3100.93|3101.79|3101.79|3100.93|3100.93|0
1651589220000|2022-05-03 14:47:00|3100.65|3100.65|3099.48|3099.48|3100.65|3100.65|3099.48|3099.48|0
1651589230000|2022-05-03 14:47:10|3099.28|3099.28|3099.48|3099.48|3099.48|3099.48|3099.28|3099.28|0
1651589240000|2022-05-03 14:47:20|3099.45|3099.45|3099.51|3099.51|3099.51|3099.51|3099.41|3099.41|0
1651589250000|2022-05-03 14:47:30|3099.59|3099.59|3099.51|3099.51|3099.59|3099.59|3099.51|3099.51|0
1651589260000|2022-05-03 14:47:40|3099.18|3099.18|3099.18|3099.18|3099.18|3099.18|3099.18|3099.18|0
1651589270000|2022-05-03 14:47:50|3098.84|3098.84|3098.8|3098.8|3098.84|3098.84|3098.8|3098.8|0
1651589280000|2022-05-03 14:48:00|3098.7|3098.7|3098.39|3098.39|3098.7|3098.7|3098.39|3098.39|0
1651589290000|2022-05-03 14:48:10|3098.31|3098.31|3098.49|3098.49|3098.57|3098.57|3098.31|3098.31|0
1651589300000|2022-05-03 14:48:20|3098.59|3098.59|3098.62|3098.62|3098.7|3098.7|3098.59|3098.59|0
1651589310000|2022-05-03 14:48:30|3098.52|3098.52|3098.9|3098.9|3098.9|3098.9|3098.23|3098.23|0
1651589320000|2022-05-03 14:48:40|3098.57|3098.57|3098.99|3098.99|3099.04|3099.04|3098.57|3098.57|0
1651589330000|2022-05-03 14:48:50|3098.83|3098.83|3098.09|3098.09|3098.91|3098.91|3097.94|3097.94|0
1651589340000|2022-05-03 14:49:00|3097.99|3097.99|3097.73|3097.73|3097.99|3097.99|3097.39|3097.39|0
1651589350000|2022-05-03 14:49:10|3097.84|3097.84|3097.92|3097.92|3097.92|3097.92|3097.84|3097.84|0
1651589360000|2022-05-03 14:49:20|3098.25|3098.25|3098.28|3098.28|3098.36|3098.36|3098.25|3098.25|0
1651589380000|2022-05-03 14:49:40|3098.2|3098.2|3098.12|3098.12|3098.2|3098.2|3098.12|3098.12|0
1651589390000|2022-05-03 14:49:50|3098.02|3098.02|3098.02|3098.02|3098.02|3098.02|3098.02|3098.02|0
1651589400000|2022-05-03 14:50:00|3099.09|3099.09|3098.84|3098.84|3099.17|3099.17|3098.84|3098.84|0
1651589410000|2022-05-03 14:50:10|3099.17|3099.17|3099.36|3099.36|3099.36|3099.36|3098.84|3098.84|0
1651589420000|2022-05-03 14:50:20|3099.15|3099.15|3100.39|3100.39|3100.39|3100.39|3099.15|3099.15|0
1651589430000|2022-05-03 14:50:30|3100.29|3100.29|3100.26|3100.26|3100.39|3100.39|3100.18|3100.18|0
1651589440000|2022-05-03 14:50:40|3100.36|3100.36|3100.37|3100.37|3100.45|3100.45|3100.36|3100.36|0
1651589460000|2022-05-03 14:51:00|3100.55|3100.55|3101.21|3101.21|3101.21|3101.21|3100.55|3100.55|0
1651589470000|2022-05-03 14:51:10|3101.55|3101.55|3101.25|3101.25|3101.58|3101.58|3101.21|3101.21|0
1651589480000|2022-05-03 14:51:20|3101.17|3101.17|3101.17|3101.17|3101.17|3101.17|3101.17|3101.17|0
1651589490000|2022-05-03 14:51:30|3101.21|3101.21|3101.56|3101.56|3101.56|3101.56|3101.21|3101.21|0
1651589500000|2022-05-03 14:51:40|3101.6|3101.6|3101.71|3101.71|3101.71|3101.71|3101.6|3101.6|0
1651589510000|2022-05-03 14:51:50|3101.6|3101.6|3101.6|3101.6|3101.6|3101.6|3101.6|3101.6|0
1651589520000|2022-05-03 14:52:00|3101.7|3101.7|3101.7|3101.7|3101.7|3101.7|3101.7|3101.7|0
1651589530000|2022-05-03 14:52:10|3102.03|3102.03|3101.03|3101.03|3102.03|3102.03|3101.03|3101.03|0
1651589540000|2022-05-03 14:52:20|3101.37|3101.37|3101.14|3101.14|3101.37|3101.37|3101.14|3101.14|0
1651589560000|2022-05-03 14:52:40|3101.36|3101.36|3101.36|3101.36|3101.36|3101.36|3101.36|3101.36|0
1651589570000|2022-05-03 14:52:50|3101.25|3101.25|3101.24|3101.24|3101.35|3101.35|3101.13|3101.13|0
1651589580000|2022-05-03 14:53:00|3101.42|3101.42|3101.39|3101.39|3101.42|3101.42|3101.24|3101.24|0
1651589590000|2022-05-03 14:53:10|3101.62|3101.62|3101.71|3101.71|3101.71|3101.71|3101.34|3101.34|0
1651589600000|2022-05-03 14:53:20|3101.49|3101.49|3101.58|3101.58|3101.58|3101.58|3101.49|3101.49|0
1651589610000|2022-05-03 14:53:30|3101.5|3101.5|3101.58|3101.58|3101.58|3101.58|3101.5|3101.5|0
1651589620000|2022-05-03 14:53:40|3101.66|3101.66|3101.56|3101.56|3101.66|3101.66|3101.47|3101.47|0
1651589630000|2022-05-03 14:53:50|3101.36|3101.36|3101.36|3101.36|3101.36|3101.36|3101.36|3101.36|0
1651589640000|2022-05-03 14:54:00|3101.26|3101.26|3101.39|3101.39|3101.6|3101.6|3101.26|3101.26|0
1651589650000|2022-05-03 14:54:10|3101.51|3101.51|3101.42|3101.42|3101.51|3101.51|3101.42|3101.42|0
1651589660000|2022-05-03 14:54:20|3101.46|3101.46|3103.09|3103.09|3103.09|3103.09|3101.46|3101.46|0
1651589670000|2022-05-03 14:54:30|3103.42|3103.42|3103.94|3103.94|3103.94|3103.94|3103.42|3103.42|0
1651589680000|2022-05-03 14:54:40|3103.97|3103.97|3103.99|3103.99|3103.99|3103.99|3103.97|3103.97|0
1651589700000|2022-05-03 14:55:00|3103.77|3103.77|3103.77|3103.77|3103.77|3103.77|3103.77|3103.77|0
1651589710000|2022-05-03 14:55:10|3103.1|3103.1|3103.29|3103.29|3103.29|3103.29|3103.1|3103.1|0
1651589720000|2022-05-03 14:55:20|3103.25|3103.25|3103.25|3103.25|3103.25|3103.25|3103.25|3103.25|0
1651589730000|2022-05-03 14:55:30|3103.16|3103.16|3103.03|3103.03|3103.16|3103.16|3102.95|3102.95|0
1651589740000|2022-05-03 14:55:40|3103.07|3103.07|3103.15|3103.15|3103.15|3103.15|3103.07|3103.07|0
1651589750000|2022-05-03 14:55:50|3103.27|3103.27|3103.27|3103.27|3103.27|3103.27|3103.27|3103.27|0
1651589760000|2022-05-03 14:56:00|3103.6|3103.6|3103.6|3103.6|3103.6|3103.6|3103.26|3103.26|0
1651589770000|2022-05-03 14:56:10|3103.39|3103.39|3103.02|3103.02|3103.39|3103.39|3102.97|3102.97|0
1651589780000|2022-05-03 14:56:20|3102.92|3102.92|3102.83|3102.83|3102.92|3102.92|3102.83|3102.83|0
1651589790000|2022-05-03 14:56:30|3102.73|3102.73|3102.5|3102.5|3102.83|3102.83|3102.5|3102.5|0
1651589800000|2022-05-03 14:56:40|3102.69|3102.69|3102.36|3102.36|3102.69|3102.69|3102.36|3102.36|0
1651589810000|2022-05-03 14:56:50|3102.26|3102.26|3102.77|3102.77|3102.88|3102.88|3102.18|3102.18|0
1651589820000|2022-05-03 14:57:00|3102.87|3102.87|3102.64|3102.64|3102.87|3102.87|3102.64|3102.64|0
1651589830000|2022-05-03 14:57:10|3102.55|3102.55|3103.6|3103.6|3103.6|3103.6|3102.55|3102.55|0
1651589840000|2022-05-03 14:57:20|3103.43|3103.43|3103.36|3103.36|3103.43|3103.43|3103.32|3103.32|0
1651589860000|2022-05-03 14:57:40|3103.02|3103.02|3102.59|3102.59|3103.02|3103.02|3102.59|3102.59|0
1651589870000|2022-05-03 14:57:50|3102.48|3102.48|3102.8|3102.8|3102.8|3102.8|3102.48|3102.48|0
1651589880000|2022-05-03 14:58:00|3102.47|3102.47|3102.59|3102.59|3102.8|3102.8|3102.47|3102.47|0
1651589890000|2022-05-03 14:58:10|3102.39|3102.39|3102.39|3102.39|3102.39|3102.39|3102.39|3102.39|0
1651589900000|2022-05-03 14:58:20|3102.18|3102.18|3102.18|3102.18|3102.18|3102.18|3102.18|3102.18|0
1651589910000|2022-05-03 14:58:30|3102.39|3102.39|3102.39|3102.39|3102.39|3102.39|3102.39|3102.39|0
1651589920000|2022-05-03 14:58:40|3102.73|3102.73|3104.54|3104.54|3104.54|3104.54|3102.73|3102.73|0
1651589930000|2022-05-03 14:58:50|3104.65|3104.65|3105.17|3105.17|3105.17|3105.17|3104.65|3104.65|0
1651589940000|2022-05-03 14:59:00|3104.83|3104.83|3104.84|3104.84|3104.89|3104.89|3104.68|3104.68|0
1651589950000|2022-05-03 14:59:10|3104.87|3104.87|3104.87|3104.87|3104.87|3104.87|3104.87|3104.87|0
1651589970000|2022-05-03 14:59:30|3105.33|3105.33|3105.76|3105.76|3105.76|3105.76|3105.33|3105.33|0
1651589980000|2022-05-03 14:59:40|3105.79|3105.79|3106.02|3106.02|3106.02|3106.02|3105.58|3105.58|0
1651590000000|2022-05-03 15:00:00|3106.18|3106.18|3106.36|3106.36|3106.36|3106.36|3106.18|3106.18|0
1651590010000|2022-05-03 15:00:10|3106.55|3106.55|3106.91|3106.91|3106.91|3106.91|3106.55|3106.55|0
1651590020000|2022-05-03 15:00:20|3107.02|3107.02|3107.13|3107.13|3107.13|3107.13|3106.94|3106.94|0
1651590030000|2022-05-03 15:00:30|3107.29|3107.29|3107.29|3107.29|3107.29|3107.29|3107.29|3107.29|0
1651590050000|2022-05-03 15:00:50|3108.29|3108.29|3108.03|3108.03|3108.49|3108.49|3107.92|3107.92|0
1651590060000|2022-05-03 15:01:00|3107.7|3107.7|3108.86|3108.86|3108.86|3108.86|3107.7|3107.7|0
1651590070000|2022-05-03 15:01:10|3108.53|3108.53|3108.58|3108.58|3108.58|3108.58|3108.53|3108.53|0
1651590080000|2022-05-03 15:01:20|3108.91|3108.91|3108.9|3108.9|3108.94|3108.94|3108.76|3108.76|0
1651590090000|2022-05-03 15:01:30|3108.87|3108.87|3108.94|3108.94|3108.95|3108.95|3108.87|3108.87|0
1651590100000|2022-05-03 15:01:40|3109.02|3109.02|3109.1|3109.1|3109.1|3109.1|3108.94|3108.94|0
1651590120000|2022-05-03 15:02:00|3109.18|3109.18|3109.18|3109.18|3109.18|3109.18|3109.18|3109.18|0
1651590140000|2022-05-03 15:02:20|3109.38|3109.38|3109.38|3109.38|3109.38|3109.38|3109.38|3109.38|0
1651590150000|2022-05-03 15:02:30|3109.31|3109.31|3109.18|3109.18|3109.31|3109.31|3109.18|3109.18|0
1651590160000|2022-05-03 15:02:40|3109.51|3109.51|3110.18|3110.18|3110.18|3110.18|3109.51|3109.51|0
1651590170000|2022-05-03 15:02:50|3110.26|3110.26|3110.26|3110.26|3110.26|3110.26|3110.26|3110.26|0
1651590180000|2022-05-03 15:03:00|3110.42|3110.42|3110.61|3110.61|3110.61|3110.61|3110.26|3110.26|0
1651590190000|2022-05-03 15:03:10|3110.69|3110.69|3109.66|3109.66|3110.69|3110.69|3109.66|3109.66|0
1651590200000|2022-05-03 15:03:20|3109.58|3109.58|3109.58|3109.58|3109.58|3109.58|3109.58|3109.58|0
1651590210000|2022-05-03 15:03:30|3109.79|3109.79|3109.79|3109.79|3109.79|3109.79|3109.79|3109.79|0
1651590220000|2022-05-03 15:03:40|3109.87|3109.87|3109.95|3109.95|3109.95|3109.95|3109.87|3109.87|0
1651590230000|2022-05-03 15:03:50|3110.28|3110.28|3110.59|3110.59|3110.59|3110.59|3110.28|3110.28|0
1651590240000|2022-05-03 15:04:00|3110.63|3110.63|3110.91|3110.91|3110.91|3110.91|3110.63|3110.63|0
1651590250000|2022-05-03 15:04:10|3110.7|3110.7|3110.78|3110.78|3110.78|3110.78|3110.7|3110.7|0
1651590260000|2022-05-03 15:04:20|3110.74|3110.74|3111.76|3111.76|3111.91|3111.91|3110.74|3110.74|0
1651590280000|2022-05-03 15:04:40|3111.54|3111.54|3111.87|3111.87|3111.87|3111.87|3111.54|3111.54|0
1651590290000|2022-05-03 15:04:50|3111.98|3111.98|3113.25|3113.25|3113.25|3113.25|3111.98|3111.98|0
1651590300000|2022-05-03 15:05:00|3113.36|3113.36|3113.78|3113.78|3113.85|3113.85|3113.36|3113.36|0
1651590310000|2022-05-03 15:05:10|3113.99|3113.99|3114.03|3114.03|3114.03|3114.03|3113.99|3113.99|0
1651590320000|2022-05-03 15:05:20|3114.14|3114.14|3113.79|3113.79|3114.14|3114.14|3113.79|3113.79|0
1651590330000|2022-05-03 15:05:30|3113.72|3113.72|3114.23|3114.23|3114.23|3114.23|3113.72|3113.72|0
1651590340000|2022-05-03 15:05:40|3114.3|3114.3|3114.3|3114.3|3114.3|3114.3|3114.3|3114.3|0
1651590350000|2022-05-03 15:05:50|3114.21|3114.21|3114.36|3114.36|3114.7|3114.7|3114.21|3114.21|0
1651590360000|2022-05-03 15:06:00|3114.69|3114.69|3115.77|3115.77|3115.77|3115.77|3114.69|3114.69|0
1651590370000|2022-05-03 15:06:10|3116.1|3116.1|3117.31|3117.31|3117.31|3117.31|3116.1|3116.1|0
1651590380000|2022-05-03 15:06:20|3117.64|3117.64|3117.97|3117.97|3118.05|3118.05|3117.64|3117.64|0
1651590390000|2022-05-03 15:06:30|3118.02|3118.02|3118.57|3118.57|3118.57|3118.57|3118.02|3118.02|0
1651590410000|2022-05-03 15:06:50|3118.17|3118.17|3118.3|3118.3|3118.38|3118.38|3118.17|3118.17|0
1651590440000|2022-05-03 15:07:20|3117.96|3117.96|3117.99|3117.99|3117.99|3117.99|3117.63|3117.63|0
1651590450000|2022-05-03 15:07:30|3118.03|3118.03|3117.83|3117.83|3118.03|3118.03|3117.8|3117.8|0
1651590460000|2022-05-03 15:07:40|3118.06|3118.06|3118.06|3118.06|3118.06|3118.06|3117.61|3117.61|0
1651590470000|2022-05-03 15:07:50|3118.27|3118.27|3117.94|3117.94|3118.27|3118.27|3117.94|3117.94|0
1651590480000|2022-05-03 15:08:00|3118.6|3118.6|3118.41|3118.41|3118.72|3118.72|3118.41|3118.41|0
1651590490000|2022-05-03 15:08:10|3118.49|3118.49|3118.72|3118.72|3118.72|3118.72|3118.49|3118.49|0
1651590500000|2022-05-03 15:08:20|3119.05|3119.05|3119.82|3119.82|3119.82|3119.82|3119.05|3119.05|0
1651590520000|2022-05-03 15:08:40|3119.99|3119.99|3119.99|3119.99|3119.99|3119.99|3119.91|3119.91|0
1651590530000|2022-05-03 15:08:50|3119.91|3119.91|3120.43|3120.43|3120.48|3120.48|3119.91|3119.91|0
1651590540000|2022-05-03 15:09:00|3120.39|3120.39|3120.35|3120.35|3120.39|3120.39|3120.18|3120.18|0
1651590550000|2022-05-03 15:09:10|3120.54|3120.54|3120.61|3120.61|3120.62|3120.62|3120.53|3120.53|0
1651590560000|2022-05-03 15:09:20|3120.43|3120.43|3120.43|3120.43|3120.43|3120.43|3120.43|3120.43|0
1651590570000|2022-05-03 15:09:30|3120.59|3120.59|3121.26|3121.26|3121.26|3121.26|3120.59|3120.59|0
1651590580000|2022-05-03 15:09:40|3121.35|3121.35|3121.68|3121.68|3121.68|3121.68|3121.35|3121.35|0
1651590590000|2022-05-03 15:09:50|3121.6|3121.6|3121.42|3121.42|3121.6|3121.6|3121.42|3121.42|0
1651590600000|2022-05-03 15:10:00|3121.46|3121.46|3121.04|3121.04|3121.46|3121.46|3121.04|3121.04|0
1651590610000|2022-05-03 15:10:10|3120.95|3120.95|3121.26|3121.26|3121.31|3121.31|3120.95|3120.95|0
1651590620000|2022-05-03 15:10:20|3121.42|3121.42|3121.42|3121.42|3121.42|3121.42|3121.42|3121.42|0
1651590630000|2022-05-03 15:10:30|3121.34|3121.34|3121.42|3121.42|3121.42|3121.42|3121.34|3121.34|0
1651590640000|2022-05-03 15:10:40|3121.32|3121.32|3120.26|3120.26|3121.32|3121.32|3120.26|3120.26|0
1651590650000|2022-05-03 15:10:50|3119.93|3119.93|3119.85|3119.85|3119.93|3119.93|3119.85|3119.85|0
1651590660000|2022-05-03 15:11:00|3119.69|3119.69|3119.4|3119.4|3119.69|3119.69|3119.24|3119.24|0
1651590670000|2022-05-03 15:11:10|3119.73|3119.73|3119.98|3119.98|3120.07|3120.07|3119.73|3119.73|0
1651590680000|2022-05-03 15:11:20|3119.96|3119.96|3119.33|3119.33|3119.96|3119.96|3118.91|3118.91|0
1651590690000|2022-05-03 15:11:30|3119.43|3119.43|3119.52|3119.52|3119.52|3119.52|3119.32|3119.32|0
1651590700000|2022-05-03 15:11:40|3119.6|3119.6|3119.79|3119.79|3119.79|3119.79|3119.6|3119.6|0
1651590710000|2022-05-03 15:11:50|3120.33|3120.33|3120.33|3120.33|3120.33|3120.33|3120.33|3120.33|0
1651590730000|2022-05-03 15:12:10|3120.23|3120.23|3120.31|3120.31|3120.31|3120.31|3120.23|3120.23|0
1651590740000|2022-05-03 15:12:20|3120.38|3120.38|3120.49|3120.49|3120.49|3120.49|3120.38|3120.38|0
1651590750000|2022-05-03 15:12:30|3120.56|3120.56|3118.96|3118.96|3120.56|3120.56|3118.96|3118.96|0
1651590760000|2022-05-03 15:12:40|3119.3|3119.3|3119.3|3119.3|3119.3|3119.3|3119.3|3119.3|0
1651590770000|2022-05-03 15:12:50|3119.39|3119.39|3119.15|3119.15|3119.49|3119.49|3119.15|3119.15|0
1651590780000|2022-05-03 15:13:00|3119.1|3119.1|3118.88|3118.88|3119.1|3119.1|3118.77|3118.77|0
1651590790000|2022-05-03 15:13:10|3118.92|3118.92|3118.92|3118.92|3118.92|3118.92|3118.92|3118.92|0
1651590800000|2022-05-03 15:13:20|3118.73|3118.73|3118.73|3118.73|3118.73|3118.73|3118.73|3118.73|0
1651590810000|2022-05-03 15:13:30|3118.4|3118.4|3118.4|3118.4|3118.4|3118.4|3118.4|3118.4|0
1651590820000|2022-05-03 15:13:40|3118.07|3118.07|3117.64|3117.64|3118.07|3118.07|3117.64|3117.64|0
1651590830000|2022-05-03 15:13:50|3117.31|3117.31|3117.31|3117.31|3117.31|3117.31|3117.31|3117.31|0
1651590840000|2022-05-03 15:14:00|3117.19|3117.19|3117.19|3117.19|3117.19|3117.19|3117.19|3117.19|0
1651590850000|2022-05-03 15:14:10|3117.27|3117.27|3117.27|3117.27|3117.27|3117.27|3117.27|3117.27|0
1651590860000|2022-05-03 15:14:20|3117.61|3117.61|3117.63|3117.63|3117.63|3117.63|3117.27|3117.27|0
1651590870000|2022-05-03 15:14:30|3117.44|3117.44|3117.48|3117.48|3117.48|3117.48|3117.44|3117.44|0
1651590880000|2022-05-03 15:14:40|3117.3|3117.3|3117.48|3117.48|3117.48|3117.48|3117.3|3117.3|0
1651590890000|2022-05-03 15:14:50|3117.58|3117.58|3117.35|3117.35|3117.66|3117.66|3117.35|3117.35|0
1651590900000|2022-05-03 15:15:00|3117.5|3117.5|3118.22|3118.22|3118.22|3118.22|3117.5|3117.5|0
1651590910000|2022-05-03 15:15:10|3117.78|3117.78|3118.29|3118.29|3118.29|3118.29|3117.68|3117.68|0
1651590920000|2022-05-03 15:15:20|3118.21|3118.21|3117.46|3117.46|3118.21|3118.21|3117.46|3117.46|0
1651590930000|2022-05-03 15:15:30|3117.38|3117.38|3117.38|3117.38|3117.38|3117.38|3117.38|3117.38|0
1651590950000|2022-05-03 15:15:50|3117.31|3117.31|3117.31|3117.31|3117.31|3117.31|3117.31|3117.31|0
1651590960000|2022-05-03 15:16:00|3117.27|3117.27|3117.69|3117.69|3117.69|3117.69|3117.27|3117.27|0
1651590990000|2022-05-03 15:16:30|3118.03|3118.03|3118.03|3118.03|3118.03|3118.03|3118.03|3118.03|0
1651591000000|2022-05-03 15:16:40|3117.69|3117.69|3117.69|3117.69|3117.69|3117.69|3117.69|3117.69|0
1651591010000|2022-05-03 15:16:50|3117.65|3117.65|3117.58|3117.58|3117.65|3117.65|3117.58|3117.58|0
1651591020000|2022-05-03 15:17:00|3117.37|3117.37|3117.17|3117.17|3117.45|3117.45|3116.83|3116.83|0
1651591030000|2022-05-03 15:17:10|3116.83|3116.83|3116.83|3116.83|3116.83|3116.83|3116.83|3116.83|0
1651591040000|2022-05-03 15:17:20|3117.17|3117.17|3118.49|3118.49|3118.49|3118.49|3117.13|3117.13|0
1651591050000|2022-05-03 15:17:30|3118.4|3118.4|3118.31|3118.31|3118.77|3118.77|3118.31|3118.31|0
1651591060000|2022-05-03 15:17:40|3118.41|3118.41|3118.81|3118.81|3118.81|3118.81|3118.41|3118.41|0
1651591070000|2022-05-03 15:17:50|3118.48|3118.48|3118.43|3118.43|3118.48|3118.48|3118.43|3118.43|0
1651591080000|2022-05-03 15:18:00|3118.32|3118.32|3118.25|3118.25|3118.32|3118.32|3118.25|3118.25|0
1651591090000|2022-05-03 15:18:10|3118.16|3118.16|3118.08|3118.08|3118.16|3118.16|3118.08|3118.08|0
1651591100000|2022-05-03 15:18:20|3118.15|3118.15|3118.15|3118.15|3118.15|3118.15|3118.15|3118.15|0
1651591110000|2022-05-03 15:18:30|3118.23|3118.23|3118.23|3118.23|3118.23|3118.23|3118.23|3118.23|0
1651591120000|2022-05-03 15:18:40|3118.15|3118.15|3118.07|3118.07|3118.15|3118.15|3118.07|3118.07|0
1651591130000|2022-05-03 15:18:50|3118.15|3118.15|3118.08|3118.08|3118.15|3118.15|3118.08|3118.08|0
1651591140000|2022-05-03 15:19:00|3118.18|3118.18|3118.11|3118.11|3118.18|3118.18|3118.07|3118.07|0
1651591150000|2022-05-03 15:19:10|3117.9|3117.9|3117.9|3117.9|3117.9|3117.9|3117.9|3117.9|0
1651591160000|2022-05-03 15:19:20|3118.23|3118.23|3118.23|3118.23|3118.56|3118.56|3118.23|3118.23|0
1651591170000|2022-05-03 15:19:30|3118.31|3118.31|3118.31|3118.31|3118.31|3118.31|3118.31|3118.31|0
1651591180000|2022-05-03 15:19:40|3118.24|3118.24|3118.24|3118.24|3118.24|3118.24|3118.24|3118.24|0
1651591190000|2022-05-03 15:19:50|3117.9|3117.9|3117.67|3117.67|3117.9|3117.9|3117.59|3117.59|0
1651591200000|2022-05-03 15:20:00|3117.75|3117.75|3117.85|3117.85|3117.85|3117.85|3117.75|3117.75|0
1651591210000|2022-05-03 15:20:10|3117.51|3117.51|3117.51|3117.51|3117.51|3117.51|3117.51|3117.51|0
1651591240000|2022-05-03 15:20:40|3117.59|3117.59|3117.59|3117.59|3117.59|3117.59|3117.59|3117.59|0
1651591250000|2022-05-03 15:20:50|3117.67|3117.67|3117.76|3117.76|3117.76|3117.76|3117.67|3117.67|0
1651591260000|2022-05-03 15:21:00|3117.84|3117.84|3118.8|3118.8|3118.8|3118.8|3117.84|3117.84|0
1651591270000|2022-05-03 15:21:10|3118.9|3118.9|3119.2|3119.2|3119.2|3119.2|3118.8|3118.8|0
1651591280000|2022-05-03 15:21:20|3118.98|3118.98|3119.57|3119.57|3119.57|3119.57|3118.98|3118.98|0
1651591290000|2022-05-03 15:21:30|3119.49|3119.49|3119.46|3119.46|3119.57|3119.57|3119.46|3119.46|0
1651591300000|2022-05-03 15:21:40|3119.54|3119.54|3120.01|3120.01|3120.01|3120.01|3119.54|3119.54|0
1651591310000|2022-05-03 15:21:50|3120.11|3120.11|3120.18|3120.18|3120.18|3120.18|3120|3120|0
1651591320000|2022-05-03 15:22:00|3120.05|3120.05|3119.2|3119.2|3120.05|3120.05|3119.2|3119.2|0
1651591330000|2022-05-03 15:22:10|3118.86|3118.86|3118.92|3118.92|3118.92|3118.92|3118.76|3118.76|0
1651591340000|2022-05-03 15:22:20|3118.99|3118.99|3118.99|3118.99|3118.99|3118.99|3118.99|3118.99|0
1651591350000|2022-05-03 15:22:30|3118.66|3118.66|3118.53|3118.53|3118.66|3118.66|3118.53|3118.53|0
1651591360000|2022-05-03 15:22:40|3118.43|3118.43|3118.34|3118.34|3118.53|3118.53|3118.34|3118.34|0
1651591370000|2022-05-03 15:22:50|3118.56|3118.56|3118.55|3118.55|3118.59|3118.59|3118.55|3118.55|0
1651591380000|2022-05-03 15:23:00|3118.21|3118.21|3117.93|3117.93|3118.21|3118.21|3117.93|3117.93|0
1651591390000|2022-05-03 15:23:10|3117.59|3117.59|3117.69|3117.69|3117.69|3117.69|3117.59|3117.59|0
1651591400000|2022-05-03 15:23:20|3117.64|3117.64|3117.5|3117.5|3117.64|3117.64|3117.5|3117.5|0
1651591410000|2022-05-03 15:23:30|3117.58|3117.58|3117.64|3117.64|3117.76|3117.76|3117.58|3117.58|0
1651591420000|2022-05-03 15:23:40|3117.68|3117.68|3117.64|3117.64|3117.68|3117.68|3117.56|3117.56|0
1651591430000|2022-05-03 15:23:50|3117.52|3117.52|3117.19|3117.19|3117.52|3117.52|3117.19|3117.19|0
1651591440000|2022-05-03 15:24:00|3117.11|3117.11|3116.82|3116.82|3117.11|3117.11|3116.82|3116.82|0
1651591450000|2022-05-03 15:24:10|3116.75|3116.75|3116.61|3116.61|3116.75|3116.75|3116.61|3116.61|0
1651591460000|2022-05-03 15:24:20|3116.94|3116.94|3117.27|3117.27|3117.27|3117.27|3116.94|3116.94|0
1651591470000|2022-05-03 15:24:30|3117.16|3117.16|3117.16|3117.16|3117.16|3117.16|3117.16|3117.16|0
1651591480000|2022-05-03 15:24:40|3117.37|3117.37|3117.61|3117.61|3117.77|3117.77|3117.37|3117.37|0
1651591490000|2022-05-03 15:24:50|3117.72|3117.72|3117.69|3117.69|3117.72|3117.72|3117.69|3117.69|0
1651591500000|2022-05-03 15:25:00|3117.8|3117.8|3117.09|3117.09|3117.8|3117.8|3116.76|3116.76|0
1651591510000|2022-05-03 15:25:10|3116.96|3116.96|3116.98|3116.98|3117.14|3117.14|3116.96|3116.96|0
1651591520000|2022-05-03 15:25:20|3117.09|3117.09|3117.13|3117.13|3117.13|3117.13|3116.6|3116.6|0
1651591530000|2022-05-03 15:25:30|3117.04|3117.04|3116.86|3116.86|3117.2|3117.2|3116.86|3116.86|0
1651591540000|2022-05-03 15:25:40|3117.2|3117.2|3117.14|3117.14|3117.2|3117.2|3116.86|3116.86|0
1651591550000|2022-05-03 15:25:50|3117.12|3117.12|3116.21|3116.21|3117.12|3117.12|3116.21|3116.21|0
1651591560000|2022-05-03 15:26:00|3116.54|3116.54|3115.57|3115.57|3116.54|3116.54|3115.57|3115.57|0
1651591570000|2022-05-03 15:26:10|3115.45|3115.45|3115.44|3115.44|3115.45|3115.45|3115.27|3115.27|0
1651591580000|2022-05-03 15:26:20|3115.49|3115.49|3115.61|3115.61|3115.61|3115.61|3115.49|3115.49|0
1651591600000|2022-05-03 15:26:40|3115.95|3115.95|3116.08|3116.08|3116.08|3116.08|3115.95|3115.95|0
1651591610000|2022-05-03 15:26:50|3116.04|3116.04|3115.88|3115.88|3116.04|3116.04|3115.88|3115.88|0
1651591620000|2022-05-03 15:27:00|3115.55|3115.55|3114.23|3114.23|3115.55|3115.55|3114.23|3114.23|0
1651591630000|2022-05-03 15:27:10|3114.9|3114.9|3114.9|3114.9|3114.9|3114.9|3114.9|3114.9|0
1651591640000|2022-05-03 15:27:20|3114.23|3114.23|3113.56|3113.56|3114.23|3114.23|3113.56|3113.56|0
1651591650000|2022-05-03 15:27:30|3113.72|3113.72|3114.23|3114.23|3114.23|3114.23|3113.72|3113.72|0
1651591660000|2022-05-03 15:27:40|3114.16|3114.16|3114.16|3114.16|3114.16|3114.16|3114.16|3114.16|0
1651591680000|2022-05-03 15:28:00|3114.25|3114.25|3114.15|3114.15|3114.33|3114.33|3114.15|3114.15|0
1651591690000|2022-05-03 15:28:10|3114.07|3114.07|3113.4|3113.4|3114.07|3114.07|3113.4|3113.4|0
1651591700000|2022-05-03 15:28:20|3113.07|3113.07|3113.18|3113.18|3113.74|3113.74|3112.74|3112.74|0
1651591710000|2022-05-03 15:28:30|3113.02|3113.02|3112.63|3112.63|3113.02|3113.02|3112.63|3112.63|0
1651591720000|2022-05-03 15:28:40|3112.71|3112.71|3112.37|3112.37|3112.71|3112.71|3112.37|3112.37|0
1651591730000|2022-05-03 15:28:50|3112.14|3112.14|3112.14|3112.14|3112.14|3112.14|3112.14|3112.14|0
1651591740000|2022-05-03 15:29:00|3112.47|3112.47|3112.57|3112.57|3112.57|3112.57|3112.47|3112.47|0
1651591750000|2022-05-03 15:29:10|3112.43|3112.43|3112.28|3112.28|3112.43|3112.43|3112.28|3112.28|0
1651591760000|2022-05-03 15:29:20|3112.51|3112.51|3112.47|3112.47|3112.51|3112.51|3112.47|3112.47|0
1651591770000|2022-05-03 15:29:30|3112.38|3112.38|3111.84|3111.84|3112.38|3112.38|3111.76|3111.76|0
1651591780000|2022-05-03 15:29:40|3111.94|3111.94|3112.13|3112.13|3112.39|3112.39|3111.7|3111.7|0
1651591790000|2022-05-03 15:29:50|3112.06|3112.06|3110.45|3110.45|3112.06|3112.06|3109.75|3109.75|0
1651648500000|2022-05-04 07:15:00|3083.98|3083.98|3085.52|3085.52|3085.52|3085.52|3083.98|3083.98|0
1651648510000|2022-05-04 07:15:10|3085.85|3085.85|3085.76|3085.76|3086.19|3086.19|3085.67|3085.67|0
1651648520000|2022-05-04 07:15:20|3085.35|3085.35|3084.31|3084.31|3085.35|3085.35|3083.84|3083.84|0
1651648530000|2022-05-04 07:15:30|3084.47|3084.47|3084.02|3084.02|3084.47|3084.47|3083.6|3083.6|0
1651648540000|2022-05-04 07:15:40|3083.91|3083.91|3083.79|3083.79|3084.12|3084.12|3083.79|3083.79|0
1651648550000|2022-05-04 07:15:50|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|3084.03|0
1651648560000|2022-05-04 07:16:00|3084.36|3084.36|3084.01|3084.01|3084.36|3084.36|3084.01|3084.01|0
1651648570000|2022-05-04 07:16:10|3084.09|3084.09|3084.02|3084.02|3084.09|3084.09|3084.02|3084.02|0
1651648580000|2022-05-04 07:16:20|3084.68|3084.68|3084.88|3084.88|3085.38|3085.38|3084.61|3084.61|0
1651648590000|2022-05-04 07:16:30|3085.11|3085.11|3084.96|3084.96|3085.22|3085.22|3084.96|3084.96|0
1651648600000|2022-05-04 07:16:40|3084.29|3084.29|3082.83|3082.83|3084.29|3084.29|3082.83|3082.83|0
1651648610000|2022-05-04 07:16:50|3083.16|3083.16|3083.16|3083.16|3083.49|3083.49|3083.16|3083.16|0
1651648620000|2022-05-04 07:17:00|3082.49|3082.49|3082.34|3082.34|3082.49|3082.49|3082.12|3082.12|0
1651648630000|2022-05-04 07:17:10|3082.14|3082.14|3082.62|3082.62|3082.68|3082.68|3082.14|3082.14|0
1651648640000|2022-05-04 07:17:20|3082.74|3082.74|3081.93|3081.93|3082.74|3082.74|3081.93|3081.93|0
1651648650000|2022-05-04 07:17:30|3081.6|3081.6|3080.56|3080.56|3081.6|3081.6|3080.56|3080.56|0
1651648660000|2022-05-04 07:17:40|3080.45|3080.45|3079.75|3079.75|3080.45|3080.45|3079.69|3079.69|0
1651648670000|2022-05-04 07:17:50|3079.67|3079.67|3079.65|3079.65|3079.67|3079.67|3079.49|3079.49|0
1651648680000|2022-05-04 07:18:00|3078.31|3078.31|3078.63|3078.63|3078.63|3078.63|3077.47|3077.47|0
1651648690000|2022-05-04 07:18:10|3078.51|3078.51|3078.41|3078.41|3078.51|3078.51|3078.41|3078.41|0
1651648700000|2022-05-04 07:18:20|3078.64|3078.64|3078.19|3078.19|3078.64|3078.64|3078.19|3078.19|0
1651648710000|2022-05-04 07:18:30|3077.86|3077.86|3078.44|3078.44|3078.52|3078.52|3077.86|3077.86|0
1651648720000|2022-05-04 07:18:40|3078.65|3078.65|3078.44|3078.44|3078.65|3078.65|3078.44|3078.44|0
1651648730000|2022-05-04 07:18:50|3078.37|3078.37|3077.41|3077.41|3078.53|3078.53|3077.41|3077.41|0
1651648740000|2022-05-04 07:19:00|3077.2|3077.2|3076.83|3076.83|3077.2|3077.2|3076.5|3076.5|0
1651648750000|2022-05-04 07:19:10|3076.73|3076.73|3076.73|3076.73|3076.73|3076.73|3076.73|3076.73|0
1651648760000|2022-05-04 07:19:20|3076.52|3076.52|3075.53|3075.53|3076.62|3076.62|3075.53|3075.53|0
1651648770000|2022-05-04 07:19:30|3075.86|3075.86|3075.86|3075.86|3075.86|3075.86|3075.86|3075.86|0
1651648780000|2022-05-04 07:19:40|3075.67|3075.67|3073.88|3073.88|3075.67|3075.67|3073.88|3073.88|0
1651648790000|2022-05-04 07:19:50|3074.54|3074.54|3074.27|3074.27|3074.54|3074.54|3073.92|3073.92|0
1651648800000|2022-05-04 07:20:00|3074.37|3074.37|3075.66|3075.66|3075.66|3075.66|3074.37|3074.37|0
1651648810000|2022-05-04 07:20:10|3075.74|3075.74|3075.74|3075.74|3075.74|3075.74|3075.74|3075.74|0
1651648830000|2022-05-04 07:20:30|3075.58|3075.58|3075.16|3075.16|3075.58|3075.58|3075.16|3075.16|0
1651648840000|2022-05-04 07:20:40|3074.92|3074.92|3074.92|3074.92|3074.92|3074.92|3074.92|3074.92|0
1651648850000|2022-05-04 07:20:50|3074.85|3074.85|3074.92|3074.92|3074.92|3074.92|3074.85|3074.85|0
1651648860000|2022-05-04 07:21:00|3075|3075|3072.62|3072.62|3075|3075|3072.62|3072.62|0
1651648870000|2022-05-04 07:21:10|3072.77|3072.77|3073.23|3073.23|3073.23|3073.23|3072.77|3072.77|0
1651648880000|2022-05-04 07:21:20|3073.55|3073.55|3073.55|3073.55|3073.55|3073.55|3073.55|3073.55|0
1651648890000|2022-05-04 07:21:30|3073.21|3073.21|3073.42|3073.42|3073.42|3073.42|3073.21|3073.21|0
1651648900000|2022-05-04 07:21:40|3073.52|3073.52|3073.52|3073.52|3073.52|3073.52|3073.52|3073.52|0
1651648910000|2022-05-04 07:21:50|3074.52|3074.52|3074.18|3074.18|3074.52|3074.52|3074.18|3074.18|0
1651648920000|2022-05-04 07:22:00|3074.08|3074.08|3073.76|3073.76|3074.08|3074.08|3073.76|3073.76|0
1651648930000|2022-05-04 07:22:10|3073.97|3073.97|3074.29|3074.29|3074.29|3074.29|3073.77|3073.77|0
1651648940000|2022-05-04 07:22:20|3074.95|3074.95|3075.62|3075.62|3075.62|3075.62|3074.95|3074.95|0
1651648950000|2022-05-04 07:22:30|3075.51|3075.51|3074.91|3074.91|3075.51|3075.51|3074.8|3074.8|0
1651648960000|2022-05-04 07:22:40|3075.58|3075.58|3075.73|3075.73|3075.94|3075.94|3075.58|3075.58|0
1651648970000|2022-05-04 07:22:50|3075.81|3075.81|3075.69|3075.69|3075.81|3075.81|3075.69|3075.69|0
1651648980000|2022-05-04 07:23:00|3075.58|3075.58|3075.58|3075.58|3075.58|3075.58|3075.58|3075.58|0
1651648990000|2022-05-04 07:23:10|3076|3076|3076.41|3076.41|3076.41|3076.41|3076|3076|0
1651649010000|2022-05-04 07:23:30|3076.87|3076.87|3078.47|3078.47|3078.81|3078.81|3076.87|3076.87|0
1651649020000|2022-05-04 07:23:40|3078.56|3078.56|3078.74|3078.74|3078.74|3078.74|3078.32|3078.32|0
1651649030000|2022-05-04 07:23:50|3078.92|3078.92|3079.62|3079.62|3079.62|3079.62|3078.74|3078.74|0
1651649040000|2022-05-04 07:24:00|3080.04|3080.04|3081.39|3081.39|3081.39|3081.39|3080.04|3080.04|0
1651649050000|2022-05-04 07:24:10|3081.6|3081.6|3081.39|3081.39|3081.6|3081.6|3081.39|3081.39|0
1651649060000|2022-05-04 07:24:20|3081.42|3081.42|3081.42|3081.42|3081.42|3081.42|3081.42|3081.42|0
1651649070000|2022-05-04 07:24:30|3081.49|3081.49|3081.52|3081.52|3082.27|3082.27|3081.49|3081.49|0
1651649080000|2022-05-04 07:24:40|3081.19|3081.19|3081.4|3081.4|3081.4|3081.4|3081.19|3081.19|0
1651649090000|2022-05-04 07:24:50|3081.82|3081.82|3082.15|3082.15|3082.15|3082.15|3081.82|3081.82|0
1651649100000|2022-05-04 07:25:00|3082.19|3082.19|3082.64|3082.64|3082.64|3082.64|3082.19|3082.19|0
1651649110000|2022-05-04 07:25:10|3082.76|3082.76|3082.64|3082.64|3082.76|3082.76|3082.09|3082.09|0
1651649120000|2022-05-04 07:25:20|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|0
1651649130000|2022-05-04 07:25:30|3083.45|3083.45|3083.76|3083.76|3083.76|3083.76|3083.45|3083.45|0
1651649140000|2022-05-04 07:25:40|3083.81|3083.81|3083.75|3083.75|3083.98|3083.98|3083.66|3083.66|0
1651649160000|2022-05-04 07:26:00|3083.67|3083.67|3083.59|3083.59|3083.67|3083.67|3083.59|3083.59|0
1651649170000|2022-05-04 07:26:10|3083.56|3083.56|3084.05|3084.05|3084.38|3084.38|3083.56|3083.56|0
1651649180000|2022-05-04 07:26:20|3083.63|3083.63|3083.63|3083.63|3083.67|3083.67|3083.63|3083.63|0
1651649190000|2022-05-04 07:26:30|3083.67|3083.67|3082.86|3082.86|3083.67|3083.67|3082.86|3082.86|0
1651649200000|2022-05-04 07:26:40|3082.9|3082.9|3082.9|3082.9|3082.9|3082.9|3082.9|3082.9|0
1651649210000|2022-05-04 07:26:50|3083.01|3083.01|3083.01|3083.01|3083.12|3083.12|3083.01|3083.01|0
1651649220000|2022-05-04 07:27:00|3083.21|3083.21|3083.45|3083.45|3083.79|3083.79|3083.21|3083.21|0
1651649230000|2022-05-04 07:27:10|3083.68|3083.68|3083.66|3083.66|3083.68|3083.68|3083.58|3083.58|0
1651649240000|2022-05-04 07:27:20|3083.24|3083.24|3082.68|3082.68|3083.24|3083.24|3082.14|3082.14|0
1651649260000|2022-05-04 07:27:40|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|3082.79|0
1651649270000|2022-05-04 07:27:50|3082.46|3082.46|3081.46|3081.46|3082.46|3082.46|3081.46|3081.46|0
1651649280000|2022-05-04 07:28:00|3081.54|3081.54|3080.12|3080.12|3081.65|3081.65|3080.12|3080.12|0
1651649290000|2022-05-04 07:28:10|3079.81|3079.81|3079.65|3079.65|3079.81|3079.81|3079.65|3079.65|0
1651649300000|2022-05-04 07:28:20|3079.73|3079.73|3079.81|3079.81|3079.81|3079.81|3079.73|3079.73|0
1651649310000|2022-05-04 07:28:30|3080.02|3080.02|3080.18|3080.18|3080.59|3080.59|3079.93|3079.93|0
1651649330000|2022-05-04 07:28:50|3080.26|3080.26|3080.67|3080.67|3080.67|3080.67|3080.26|3080.26|0
1651649340000|2022-05-04 07:29:00|3080.74|3080.74|3080.74|3080.74|3080.74|3080.74|3080.74|3080.74|0
1651649360000|2022-05-04 07:29:20|3080.82|3080.82|3080.82|3080.82|3080.82|3080.82|3080.82|3080.82|0
1651649370000|2022-05-04 07:29:30|3080.73|3080.73|3080.73|3080.73|3080.73|3080.73|3080.73|3080.73|0
1651649380000|2022-05-04 07:29:40|3080.85|3080.85|3080.85|3080.85|3080.85|3080.85|3080.85|3080.85|0
1651649390000|2022-05-04 07:29:50|3080.81|3080.81|3080.4|3080.4|3080.81|3080.81|3080.4|3080.4|0
1651649400000|2022-05-04 07:30:00|3080.44|3080.44|3078.43|3078.43|3080.44|3080.44|3078.43|3078.43|0
1651649410000|2022-05-04 07:30:10|3078.35|3078.35|3078.35|3078.35|3078.35|3078.35|3078.35|3078.35|0
1651649420000|2022-05-04 07:30:20|3078.27|3078.27|3078.27|3078.27|3078.27|3078.27|3078.27|3078.27|0
1651649430000|2022-05-04 07:30:30|3078.94|3078.94|3079.48|3079.48|3079.48|3079.48|3078.94|3078.94|0
1651649450000|2022-05-04 07:30:50|3079.37|3079.37|3079.26|3079.26|3079.37|3079.37|3079.26|3079.26|0
1651649460000|2022-05-04 07:31:00|3079.04|3079.04|3079.96|3079.96|3079.96|3079.96|3078.96|3078.96|0
1651649470000|2022-05-04 07:31:10|3079.73|3079.73|3079.73|3079.73|3079.73|3079.73|3079.73|3079.73|0
1651649480000|2022-05-04 07:31:20|3080.06|3080.06|3079.55|3079.55|3080.06|3080.06|3079.55|3079.55|0
1651649490000|2022-05-04 07:31:30|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|3079.48|0
1651649500000|2022-05-04 07:31:40|3079.81|3079.81|3079.81|3079.81|3079.81|3079.81|3079.81|3079.81|0
1651649510000|2022-05-04 07:31:50|3079.64|3079.64|3077.86|3077.86|3079.64|3079.64|3077.86|3077.86|0
1651649520000|2022-05-04 07:32:00|3077.79|3077.79|3077.79|3077.79|3077.79|3077.79|3077.79|3077.79|0
1651649530000|2022-05-04 07:32:10|3078.12|3078.12|3078.79|3078.79|3078.79|3078.79|3078.12|3078.12|0
1651649540000|2022-05-04 07:32:20|3078.31|3078.31|3078.41|3078.41|3078.41|3078.41|3078.31|3078.31|0
1651649550000|2022-05-04 07:32:30|3078.36|3078.36|3078.49|3078.49|3078.57|3078.57|3078.36|3078.36|0
1651649560000|2022-05-04 07:32:40|3078.82|3078.82|3078.82|3078.82|3078.82|3078.82|3078.82|3078.82|0
1651649590000|2022-05-04 07:33:10|3079.49|3079.49|3079.93|3079.93|3080.26|3080.26|3079.49|3079.49|0
1651649600000|2022-05-04 07:33:20|3080.03|3080.03|3080.03|3080.03|3080.03|3080.03|3080.03|3080.03|0
1651649610000|2022-05-04 07:33:30|3079.7|3079.7|3079.31|3079.31|3079.7|3079.7|3079.27|3079.27|0
1651649620000|2022-05-04 07:33:40|3079.15|3079.15|3079.23|3079.23|3079.23|3079.23|3079.15|3079.15|0
1651649630000|2022-05-04 07:33:50|3079.31|3079.31|3079.31|3079.31|3079.31|3079.31|3079.31|3079.31|0
1651649640000|2022-05-04 07:34:00|3079.4|3079.4|3079.4|3079.4|3079.4|3079.4|3079.4|3079.4|0
1651649650000|2022-05-04 07:34:10|3079.29|3079.29|3079.22|3079.22|3079.4|3079.4|3079.19|3079.19|0
1651649660000|2022-05-04 07:34:20|3079.14|3079.14|3078.8|3078.8|3079.14|3079.14|3078.8|3078.8|0
1651649670000|2022-05-04 07:34:30|3078.9|3078.9|3079.61|3079.61|3079.61|3079.61|3078.9|3078.9|0
1651649680000|2022-05-04 07:34:40|3079.7|3079.7|3080.11|3080.11|3080.11|3080.11|3079.7|3079.7|0
1651649690000|2022-05-04 07:34:50|3080.32|3080.32|3080.32|3080.32|3080.32|3080.32|3080.32|3080.32|0
1651649700000|2022-05-04 07:35:00|3080.22|3080.22|3080.99|3080.99|3080.99|3080.99|3080.22|3080.22|0
1651649710000|2022-05-04 07:35:10|3080.91|3080.91|3080.8|3080.8|3080.91|3080.91|3080.8|3080.8|0
1651649720000|2022-05-04 07:35:20|3080.61|3080.61|3079.73|3079.73|3080.61|3080.61|3079.73|3079.73|0
1651649730000|2022-05-04 07:35:30|3079.62|3079.62|3079.86|3079.86|3079.86|3079.86|3079.52|3079.52|0
1651649740000|2022-05-04 07:35:40|3079.65|3079.65|3079.65|3079.65|3079.65|3079.65|3079.32|3079.32|0
1651649760000|2022-05-04 07:36:00|3079.86|3079.86|3079.86|3079.86|3079.86|3079.86|3079.86|3079.86|0
1651649770000|2022-05-04 07:36:10|3080.2|3080.2|3079.99|3079.99|3080.2|3080.2|3079.99|3079.99|0
1651649780000|2022-05-04 07:36:20|3080.09|3080.09|3080.09|3080.09|3080.09|3080.09|3080.09|3080.09|0
1651649790000|2022-05-04 07:36:30|3079.7|3079.7|3079.87|3079.87|3079.87|3079.87|3079.7|3079.7|0
1651649800000|2022-05-04 07:36:40|3079.79|3079.79|3079.95|3079.95|3079.95|3079.95|3079.79|3079.79|0
1651649810000|2022-05-04 07:36:50|3079.61|3079.61|3079.28|3079.28|3079.61|3079.61|3079.28|3079.28|0
1651649820000|2022-05-04 07:37:00|3079.38|3079.38|3079.72|3079.72|3079.72|3079.72|3079.38|3079.38|0
1651649830000|2022-05-04 07:37:10|3079.05|3079.05|3077.82|3077.82|3079.05|3079.05|3077.82|3077.82|0
1651649840000|2022-05-04 07:37:20|3077.15|3077.15|3077.49|3077.49|3077.49|3077.49|3077.15|3077.15|0
1651649850000|2022-05-04 07:37:30|3077.18|3077.18|3077.18|3077.18|3077.18|3077.18|3077.18|3077.18|0
1651649860000|2022-05-04 07:37:40|3077.51|3077.51|3078.28|3078.28|3078.28|3078.28|3077.51|3077.51|0
1651649880000|2022-05-04 07:38:00|3078.2|3078.2|3078.41|3078.41|3078.52|3078.52|3077.85|3077.85|0
1651649890000|2022-05-04 07:38:10|3078.33|3078.33|3078.33|3078.33|3078.33|3078.33|3078.33|3078.33|0
1651649900000|2022-05-04 07:38:20|3078.41|3078.41|3079.16|3079.16|3079.16|3079.16|3078.41|3078.41|0
1651649910000|2022-05-04 07:38:30|3078.83|3078.83|3078.83|3078.83|3078.83|3078.83|3078.83|3078.83|0
1651649920000|2022-05-04 07:38:40|3078.49|3078.49|3078.61|3078.61|3078.65|3078.65|3078.49|3078.49|0
1651649930000|2022-05-04 07:38:50|3078.28|3078.28|3078.61|3078.61|3078.94|3078.94|3078.28|3078.28|0
1651649940000|2022-05-04 07:39:00|3078.28|3078.28|3078.28|3078.28|3078.28|3078.28|3078.28|3078.28|0
1651649950000|2022-05-04 07:39:10|3078.5|3078.5|3079.6|3079.6|3079.6|3079.6|3078.5|3078.5|0
1651649960000|2022-05-04 07:39:20|3078.6|3078.6|3078.93|3078.93|3078.93|3078.93|3078.6|3078.6|0
1651649970000|2022-05-04 07:39:30|3078.78|3078.78|3078.8|3078.8|3078.8|3078.8|3078.6|3078.6|0
1651649980000|2022-05-04 07:39:40|3078.96|3078.96|3078.79|3078.79|3079.12|3079.12|3078.79|3078.79|0
1651649990000|2022-05-04 07:39:50|3078.9|3078.9|3078.9|3078.9|3078.9|3078.9|3078.9|3078.9|0
1651650000000|2022-05-04 07:40:00|3079.11|3079.11|3078.63|3078.63|3079.11|3079.11|3078.63|3078.63|0
1651650010000|2022-05-04 07:40:10|3078.7|3078.7|3078.7|3078.7|3078.7|3078.7|3078.7|3078.7|0
1651650020000|2022-05-04 07:40:20|3078.93|3078.93|3080.33|3080.33|3080.33|3080.33|3078.93|3078.93|0
1651650030000|2022-05-04 07:40:30|3080.09|3080.09|3079.74|3079.74|3080.09|3080.09|3079.74|3079.74|0
1651650040000|2022-05-04 07:40:40|3080.08|3080.08|3080.18|3080.18|3080.24|3080.24|3079.85|3079.85|0
1651650050000|2022-05-04 07:40:50|3079.51|3079.51|3079.73|3079.73|3079.73|3079.73|3079.51|3079.51|0
1651650060000|2022-05-04 07:41:00|3080.4|3080.4|3080.44|3080.44|3080.44|3080.44|3080.4|3080.4|0
1651650070000|2022-05-04 07:41:10|3080.65|3080.65|3080.89|3080.89|3081.1|3081.1|3080.65|3080.65|0
1651650080000|2022-05-04 07:41:20|3081.1|3081.1|3080.99|3080.99|3081.34|3081.34|3080.99|3080.99|0
1651650100000|2022-05-04 07:41:40|3081.06|3081.06|3081.06|3081.06|3081.06|3081.06|3081.06|3081.06|0
1651650110000|2022-05-04 07:41:50|3081.13|3081.13|3081.13|3081.13|3081.13|3081.13|3081.13|3081.13|0
1651650120000|2022-05-04 07:42:00|3081.21|3081.21|3082.22|3082.22|3082.22|3082.22|3081.21|3081.21|0
1651650130000|2022-05-04 07:42:10|3082.33|3082.33|3082.21|3082.21|3082.33|3082.33|3082.01|3082.01|0
1651650140000|2022-05-04 07:42:20|3082.25|3082.25|3081.63|3081.63|3082.37|3082.37|3081.63|3081.63|0
1651650150000|2022-05-04 07:42:30|3081.41|3081.41|3081.33|3081.33|3081.41|3081.41|3081.33|3081.33|0
1651650170000|2022-05-04 07:42:50|3081.37|3081.37|3080.27|3080.27|3081.37|3081.37|3080.27|3080.27|0
1651650180000|2022-05-04 07:43:00|3079.85|3079.85|3079.08|3079.08|3080.09|3080.09|3078.85|3078.85|0
1651650190000|2022-05-04 07:43:10|3079.29|3079.29|3079.29|3079.29|3079.29|3079.29|3079.29|3079.29|0
1651650210000|2022-05-04 07:43:30|3079.17|3079.17|3078.61|3078.61|3079.17|3079.17|3078.61|3078.61|0
1651650220000|2022-05-04 07:43:40|3078.94|3078.94|3077.61|3077.61|3078.94|3078.94|3077.61|3077.61|0
1651650230000|2022-05-04 07:43:50|3077.5|3077.5|3076.81|3076.81|3077.5|3077.5|3076.31|3076.31|0
1651650240000|2022-05-04 07:44:00|3076.89|3076.89|3076.81|3076.81|3076.89|3076.89|3076.47|3076.47|0
1651650260000|2022-05-04 07:44:20|3076.48|3076.48|3076.48|3076.48|3076.48|3076.48|3076.48|3076.48|0
1651650270000|2022-05-04 07:44:30|3076.27|3076.27|3076.27|3076.27|3076.27|3076.27|3076.27|3076.27|0
1651650280000|2022-05-04 07:44:40|3075.94|3075.94|3075.9|3075.9|3075.94|3075.94|3075.9|3075.9|0
1651650290000|2022-05-04 07:44:50|3075.23|3075.23|3074.02|3074.02|3075.23|3075.23|3074.02|3074.02|0
1651650300000|2022-05-04 07:45:00|3073.53|3073.53|3074.12|3074.12|3074.53|3074.53|3073.45|3073.45|0
1651650310000|2022-05-04 07:45:10|3073.68|3073.68|3073.68|3073.68|3073.68|3073.68|3073.68|3073.68|0
1651650320000|2022-05-04 07:45:20|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|0
1651650330000|2022-05-04 07:45:30|3073.28|3073.28|3073.28|3073.28|3073.28|3073.28|3073.28|3073.28|0
1651650340000|2022-05-04 07:45:40|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|3073.61|0
1651650350000|2022-05-04 07:45:50|3073.57|3073.57|3073.57|3073.57|3073.57|3073.57|3073.57|3073.57|0
1651650360000|2022-05-04 07:46:00|3073.53|3073.53|3073.53|3073.53|3073.53|3073.53|3073.53|3073.53|0
1651650370000|2022-05-04 07:46:10|3071.88|3071.88|3071|3071|3072.21|3072.21|3071|3071|0
1651650380000|2022-05-04 07:46:20|3070.58|3070.58|3070.58|3070.58|3070.58|3070.58|3070.58|3070.58|0
1651650390000|2022-05-04 07:46:30|3070.25|3070.25|3069.62|3069.62|3070.25|3070.25|3069.62|3069.62|0
1651650400000|2022-05-04 07:46:40|3070.28|3070.28|3070.28|3070.28|3070.28|3070.28|3070.28|3070.28|0
1651650410000|2022-05-04 07:46:50|3070.44|3070.44|3070.44|3070.44|3070.44|3070.44|3070.44|3070.44|0
1651650420000|2022-05-04 07:47:00|3070.28|3070.28|3070.12|3070.12|3070.28|3070.28|3070.12|3070.12|0
1651650430000|2022-05-04 07:47:10|3070.05|3070.05|3070.05|3070.05|3070.05|3070.05|3070.05|3070.05|0
1651650440000|2022-05-04 07:47:20|3070.01|3070.01|3069.62|3069.62|3070.01|3070.01|3069.62|3069.62|0
1651650450000|2022-05-04 07:47:30|3069.38|3069.38|3069.54|3069.54|3069.54|3069.54|3069.38|3069.38|0
1651650470000|2022-05-04 07:47:50|3069.51|3069.51|3069.35|3069.35|3069.62|3069.62|3069.35|3069.35|0
1651650480000|2022-05-04 07:48:00|3068.68|3068.68|3069.01|3069.01|3069.01|3069.01|3068.68|3068.68|0
1651650490000|2022-05-04 07:48:10|3069.11|3069.11|3068.92|3068.92|3069.11|3069.11|3068.92|3068.92|0
1651650500000|2022-05-04 07:48:20|3069.26|3069.26|3069.34|3069.34|3069.34|3069.34|3069.26|3069.26|0
1651650510000|2022-05-04 07:48:30|3069.13|3069.13|3068.54|3068.54|3069.13|3069.13|3068.54|3068.54|0
1651650520000|2022-05-04 07:48:40|3068.36|3068.36|3068.19|3068.19|3068.54|3068.54|3068.19|3068.19|0
1651650530000|2022-05-04 07:48:50|3068.01|3068.01|3067.95|3067.95|3068.39|3068.39|3067.95|3067.95|0
1651650540000|2022-05-04 07:49:00|3067.85|3067.85|3067.69|3067.69|3067.85|3067.85|3067.69|3067.69|0
1651650550000|2022-05-04 07:49:10|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|3068.02|0
1651650560000|2022-05-04 07:49:20|3067.91|3067.91|3067.13|3067.13|3067.91|3067.91|3067.13|3067.13|0
1651650570000|2022-05-04 07:49:30|3066.74|3066.74|3066.74|3066.74|3066.74|3066.74|3066.74|3066.74|0
1651650580000|2022-05-04 07:49:40|3066.4|3066.4|3066.4|3066.4|3066.4|3066.4|3066.4|3066.4|0
1651650590000|2022-05-04 07:49:50|3066.32|3066.32|3065.71|3065.71|3066.45|3066.45|3065.71|3065.71|0
1651650600000|2022-05-04 07:50:00|3064.68|3064.68|3064.43|3064.43|3064.68|3064.68|3064.43|3064.43|0
1651650610000|2022-05-04 07:50:10|3064.32|3064.32|3063.92|3063.92|3064.32|3064.32|3063.92|3063.92|0
1651650620000|2022-05-04 07:50:20|3063.82|3063.82|3063.51|3063.51|3063.86|3063.86|3063.51|3063.51|0
1651650630000|2022-05-04 07:50:30|3063.86|3063.86|3063.53|3063.53|3064.2|3064.2|3063.53|3063.53|0
1651650640000|2022-05-04 07:50:40|3063|3063|3062.35|3062.35|3063|3063|3062.35|3062.35|0
1651650650000|2022-05-04 07:50:50|3062.71|3062.71|3062.79|3062.79|3062.86|3062.86|3062.71|3062.71|0
1651650660000|2022-05-04 07:51:00|3062.63|3062.63|3062.24|3062.24|3062.63|3062.63|3062.24|3062.24|0
1651650670000|2022-05-04 07:51:10|3062.08|3062.08|3061.76|3061.76|3062.08|3062.08|3061.76|3061.76|0
1651650690000|2022-05-04 07:51:30|3061.93|3061.93|3061.35|3061.35|3061.93|3061.93|3061.35|3061.35|0
1651650700000|2022-05-04 07:51:40|3061.4|3061.4|3061.33|3061.33|3061.4|3061.4|3061.33|3061.33|0
1651650710000|2022-05-04 07:51:50|3061.16|3061.16|3060.98|3060.98|3061.16|3061.16|3060.98|3060.98|0
1651650720000|2022-05-04 07:52:00|3060.66|3060.66|3060.77|3060.77|3060.77|3060.77|3060.66|3060.66|0
1651650730000|2022-05-04 07:52:10|3060.44|3060.44|3058.63|3058.63|3060.53|3060.53|3058.63|3058.63|0
1651650740000|2022-05-04 07:52:20|3058.55|3058.55|3056.61|3056.61|3058.66|3058.66|3056.61|3056.61|0
1651650750000|2022-05-04 07:52:30|3056.39|3056.39|3054.9|3054.9|3056.39|3056.39|3054.6|3054.6|0
1651650760000|2022-05-04 07:52:40|3054.82|3054.82|3054.48|3054.48|3054.82|3054.82|3054.48|3054.48|0
1651650770000|2022-05-04 07:52:50|3054.4|3054.4|3052.29|3052.29|3054.4|3054.4|3052.29|3052.29|0
1651650780000|2022-05-04 07:53:00|3051.96|3051.96|3051.91|3051.91|3052.31|3052.31|3051.91|3051.91|0
1651650790000|2022-05-04 07:53:10|3051.87|3051.87|3053.18|3053.18|3053.18|3053.18|3051.87|3051.87|0
1651650800000|2022-05-04 07:53:20|3053.09|3053.09|3052.74|3052.74|3053.09|3053.09|3052.74|3052.74|0
1651650810000|2022-05-04 07:53:30|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|3052.67|0
1651650820000|2022-05-04 07:53:40|3052.71|3052.71|3051.73|3051.73|3052.71|3052.71|3051.4|3051.4|0
1651650830000|2022-05-04 07:53:50|3051.91|3051.91|3052.12|3052.12|3052.12|3052.12|3051.91|3051.91|0
1651650840000|2022-05-04 07:54:00|3052.46|3052.46|3053.02|3053.02|3053.12|3053.12|3052.46|3052.46|0
1651650850000|2022-05-04 07:54:10|3053.13|3053.13|3052.82|3052.82|3053.15|3053.15|3052.82|3052.82|0
1651650860000|2022-05-04 07:54:20|3053.02|3053.02|3053.46|3053.46|3053.57|3053.57|3053.02|3053.02|0
1651650870000|2022-05-04 07:54:30|3053.56|3053.56|3052.79|3052.79|3053.56|3053.56|3052.79|3052.79|0
1651650880000|2022-05-04 07:54:40|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|3052.71|0
1651650890000|2022-05-04 07:54:50|3052.54|3052.54|3051.95|3051.95|3052.54|3052.54|3051.95|3051.95|0
1651650900000|2022-05-04 07:55:00|3052.28|3052.28|3052.34|3052.34|3052.77|3052.77|3052.1|3052.1|0
1651650910000|2022-05-04 07:55:10|3052.69|3052.69|3051.67|3051.67|3052.69|3052.69|3051.67|3051.67|0
1651650920000|2022-05-04 07:55:20|3052.01|3052.01|3051.65|3051.65|3052.01|3052.01|3051.65|3051.65|0
1651650930000|2022-05-04 07:55:30|3051.54|3051.54|3052|3052|3052|3052|3051.54|3051.54|0
1651650940000|2022-05-04 07:55:40|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|0
1651650950000|2022-05-04 07:55:50|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|3052.45|0
1651650960000|2022-05-04 07:56:00|3052.57|3052.57|3052.5|3052.5|3052.57|3052.57|3052.5|3052.5|0
1651650970000|2022-05-04 07:56:10|3053.16|3053.16|3053.06|3053.06|3053.16|3053.16|3053.06|3053.06|0
1651650990000|2022-05-04 07:56:30|3053.27|3053.27|3052.27|3052.27|3053.27|3053.27|3052.27|3052.27|0
1651651000000|2022-05-04 07:56:40|3051.73|3051.73|3051.73|3051.73|3051.73|3051.73|3051.73|3051.73|0
1651651010000|2022-05-04 07:56:50|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|3051.4|0
1651651020000|2022-05-04 07:57:00|3051.36|3051.36|3051.26|3051.26|3051.36|3051.36|3051.26|3051.26|0
1651651030000|2022-05-04 07:57:10|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|3051.13|0
1651651040000|2022-05-04 07:57:20|3051.03|3051.03|3050.99|3050.99|3051.1|3051.1|3050.99|3050.99|0
1651651050000|2022-05-04 07:57:30|3050.91|3050.91|3050.65|3050.65|3050.91|3050.91|3050.65|3050.65|0
1651651060000|2022-05-04 07:57:40|3050.44|3050.44|3049.84|3049.84|3050.44|3050.44|3049.84|3049.84|0
1651651070000|2022-05-04 07:57:50|3050.17|3050.17|3050.63|3050.63|3050.7|3050.7|3050.17|3050.17|0
1651651080000|2022-05-04 07:58:00|3050.8|3050.8|3051.39|3051.39|3051.39|3051.39|3050.7|3050.7|0
1651651090000|2022-05-04 07:58:10|3051.49|3051.49|3051.49|3051.49|3051.49|3051.49|3051.49|3051.49|0
1651651130000|2022-05-04 07:58:50|3051.94|3051.94|3053.19|3053.19|3053.19|3053.19|3051.94|3051.94|0
1651651140000|2022-05-04 07:59:00|3053.54|3053.54|3053.85|3053.85|3053.85|3053.85|3053.54|3053.54|0
1651651150000|2022-05-04 07:59:10|3053.95|3053.95|3054.41|3054.41|3054.41|3054.41|3053.95|3053.95|0
1651651160000|2022-05-04 07:59:20|3054.74|3054.74|3055.07|3055.07|3055.07|3055.07|3054.74|3054.74|0
1651651190000|2022-05-04 07:59:50|3055.28|3055.28|3055.28|3055.28|3055.28|3055.28|3054.94|3054.94|0
1651651200000|2022-05-04 08:00:00|3054.61|3054.61|3054.94|3054.94|3054.94|3054.94|3054.61|3054.61|0
1651651210000|2022-05-04 08:00:10|3054.86|3054.86|3054.86|3054.86|3054.86|3054.86|3054.86|3054.86|0
1651651220000|2022-05-04 08:00:20|3055.21|3055.21|3055.02|3055.02|3055.21|3055.21|3055.02|3055.02|0
1651651240000|2022-05-04 08:00:40|3054.82|3054.82|3054.66|3054.66|3054.89|3054.89|3054.66|3054.66|0
1651651250000|2022-05-04 08:00:50|3055.2|3055.2|3055.28|3055.28|3055.28|3055.28|3055.07|3055.07|0
1651651260000|2022-05-04 08:01:00|3054.95|3054.95|3054.28|3054.28|3054.95|3054.95|3054.28|3054.28|0
1651651270000|2022-05-04 08:01:10|3054.49|3054.49|3054.49|3054.49|3054.49|3054.49|3054.49|3054.49|0
1651651290000|2022-05-04 08:01:30|3054.38|3054.38|3054.38|3054.38|3054.38|3054.38|3054.38|3054.38|0
1651651310000|2022-05-04 08:01:50|3054.58|3054.58|3053.56|3053.56|3054.9|3054.9|3053.56|3053.56|0
1651651320000|2022-05-04 08:02:00|3053.23|3053.23|3052.71|3052.71|3053.31|3053.31|3052.71|3052.71|0
1651651330000|2022-05-04 08:02:10|3052.5|3052.5|3052.5|3052.5|3052.5|3052.5|3052.5|3052.5|0
1651651340000|2022-05-04 08:02:20|3052.29|3052.29|3051.88|3051.88|3052.29|3052.29|3051.88|3051.88|0
1651651350000|2022-05-04 08:02:30|3052.21|3052.21|3051.62|3051.62|3052.21|3052.21|3051.62|3051.62|0
1651651360000|2022-05-04 08:02:40|3051.5|3051.5|3050.67|3050.67|3051.5|3051.5|3050.67|3050.67|0
1651651370000|2022-05-04 08:02:50|3050.33|3050.33|3050.33|3050.33|3050.67|3050.67|3050.33|3050.33|0
1651651380000|2022-05-04 08:03:00|3050.67|3050.67|3050.88|3050.88|3050.88|3050.88|3050.67|3050.67|0
1651651390000|2022-05-04 08:03:10|3050.64|3050.64|3050.64|3050.64|3050.64|3050.64|3050.64|3050.64|0
1651651400000|2022-05-04 08:03:20|3050.52|3050.52|3050.52|3050.52|3050.52|3050.52|3050.52|3050.52|0
1651651410000|2022-05-04 08:03:30|3050.41|3050.41|3049.64|3049.64|3050.41|3050.41|3049.64|3049.64|0
1651651420000|2022-05-04 08:03:40|3049.74|3049.74|3049.41|3049.41|3049.74|3049.74|3049.41|3049.41|0
1651651430000|2022-05-04 08:03:50|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|3049.62|0
1651651440000|2022-05-04 08:04:00|3049.54|3049.54|3049.29|3049.29|3049.54|3049.54|3049.29|3049.29|0
1651651460000|2022-05-04 08:04:20|3048.95|3048.95|3049.37|3049.37|3049.37|3049.37|3048.95|3048.95|0
1651651470000|2022-05-04 08:04:30|3049.13|3049.13|3049.13|3049.13|3049.46|3049.46|3049.13|3049.13|0
1651651480000|2022-05-04 08:04:40|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|3049.01|0
1651651490000|2022-05-04 08:04:50|3048.71|3048.71|3048.81|3048.81|3048.81|3048.81|3048.71|3048.71|0
1651651500000|2022-05-04 08:05:00|3049.05|3049.05|3049.62|3049.62|3049.62|3049.62|3049.05|3049.05|0
1651651510000|2022-05-04 08:05:10|3049.29|3049.29|3049.24|3049.24|3049.49|3049.49|3049.24|3049.24|0
1651651530000|2022-05-04 08:05:30|3049.33|3049.33|3049.36|3049.36|3049.36|3049.36|3049.25|3049.25|0
1651651540000|2022-05-04 08:05:40|3049.46|3049.46|3049.46|3049.46|3049.46|3049.46|3049.46|3049.46|0
1651651550000|2022-05-04 08:05:50|3049.05|3049.05|3049.46|3049.46|3049.46|3049.46|3049.05|3049.05|0
1651651560000|2022-05-04 08:06:00|3049.68|3049.68|3054.66|3054.66|3054.66|3054.66|3049.68|3049.68|0
1651651570000|2022-05-04 08:06:10|3054.52|3054.52|3055.28|3055.28|3055.28|3055.28|3054.52|3054.52|0
1651651580000|2022-05-04 08:06:20|3055.35|3055.35|3055.44|3055.44|3055.44|3055.44|3055.35|3055.35|0
1651651590000|2022-05-04 08:06:30|3055.19|3055.19|3054.86|3054.86|3055.19|3055.19|3054.86|3054.86|0
1651651600000|2022-05-04 08:06:40|3054.7|3054.7|3054.44|3054.44|3055.03|3055.03|3054.03|3054.03|0
1651651610000|2022-05-04 08:06:50|3054.56|3054.56|3056.22|3056.22|3056.22|3056.22|3054.56|3054.56|0
1651651620000|2022-05-04 08:07:00|3056.38|3056.38|3056.56|3056.56|3056.56|3056.56|3056.27|3056.27|0
1651651630000|2022-05-04 08:07:10|3056.92|3056.92|3057.57|3057.57|3057.57|3057.57|3056.58|3056.58|0
1651651640000|2022-05-04 08:07:20|3057.73|3057.73|3057.66|3057.66|3058.89|3058.89|3057.66|3057.66|0
1651651650000|2022-05-04 08:07:30|3057.32|3057.32|3057.61|3057.61|3057.61|3057.61|3057.32|3057.32|0
1651651660000|2022-05-04 08:07:40|3057.94|3057.94|3057.97|3057.97|3057.97|3057.97|3057.94|3057.94|0
1651651670000|2022-05-04 08:07:50|3058.83|3058.83|3058.95|3058.95|3058.95|3058.95|3058.83|3058.83|0
1651651680000|2022-05-04 08:08:00|3058.85|3058.85|3058.85|3058.85|3058.85|3058.85|3058.85|3058.85|0
1651651690000|2022-05-04 08:08:10|3058.93|3058.93|3058.81|3058.81|3058.93|3058.93|3058.78|3058.78|0
1651651710000|2022-05-04 08:08:30|3058.66|3058.66|3058.89|3058.89|3058.89|3058.89|3058.66|3058.66|0
1651651720000|2022-05-04 08:08:40|3059.05|3059.05|3058.59|3058.59|3059.05|3059.05|3058.59|3058.59|0
1651651730000|2022-05-04 08:08:50|3058.69|3058.69|3058.61|3058.61|3058.69|3058.69|3058.61|3058.61|0
1651651740000|2022-05-04 08:09:00|3058.69|3058.69|3058.48|3058.48|3058.69|3058.69|3058.15|3058.15|0
1651651750000|2022-05-04 08:09:10|3058.82|3058.82|3059.98|3059.98|3059.98|3059.98|3058.82|3058.82|0
1651651760000|2022-05-04 08:09:20|3060.19|3060.19|3062.05|3062.05|3062.15|3062.15|3060.19|3060.19|0
1651651780000|2022-05-04 08:09:40|3061.84|3061.84|3062.05|3062.05|3062.05|3062.05|3061.84|3061.84|0
1651651790000|2022-05-04 08:09:50|3061.92|3061.92|3061.68|3061.68|3061.92|3061.92|3061.68|3061.68|0
1651651800000|2022-05-04 08:10:00|3061.02|3061.02|3062|3062|3062|3062|3060.97|3060.97|0
1651651810000|2022-05-04 08:10:10|3062.33|3062.33|3062.59|3062.59|3062.82|3062.82|3062.33|3062.33|0
1651651820000|2022-05-04 08:10:20|3062.66|3062.66|3063.23|3063.23|3063.23|3063.23|3062.66|3062.66|0
1651651830000|2022-05-04 08:10:30|3063.12|3063.12|3063.12|3063.12|3063.12|3063.12|3063.12|3063.12|0
1651651840000|2022-05-04 08:10:40|3064.12|3064.12|3064.39|3064.39|3064.39|3064.39|3064.12|3064.12|0
1651651860000|2022-05-04 08:11:00|3064.67|3064.67|3064.62|3064.62|3064.67|3064.67|3064.62|3064.62|0
1651651870000|2022-05-04 08:11:10|3064.97|3064.97|3065.67|3065.67|3065.88|3065.88|3064.97|3064.97|0
1651651880000|2022-05-04 08:11:20|3065.75|3065.75|3065.96|3065.96|3065.96|3065.96|3065.75|3065.75|0
1651651900000|2022-05-04 08:11:40|3065.92|3065.92|3065.97|3065.97|3065.97|3065.97|3065.92|3065.92|0
1651651910000|2022-05-04 08:11:50|3066.1|3066.1|3065.81|3065.81|3066.1|3066.1|3065.81|3065.81|0
1651651920000|2022-05-04 08:12:00|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|3066.15|0
1651651930000|2022-05-04 08:12:10|3066.04|3066.04|3065.94|3065.94|3066.04|3066.04|3065.94|3065.94|0
1651651940000|2022-05-04 08:12:20|3066.35|3066.35|3066.14|3066.14|3066.35|3066.35|3065.73|3065.73|0
1651651950000|2022-05-04 08:12:30|3065.61|3065.61|3065.47|3065.47|3065.61|3065.61|3064.91|3064.91|0
1651651970000|2022-05-04 08:12:50|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|0
1651651980000|2022-05-04 08:13:00|3065.68|3065.68|3065.05|3065.05|3065.68|3065.68|3065.05|3065.05|0
1651651990000|2022-05-04 08:13:10|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|0
1651652010000|2022-05-04 08:13:30|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|3065.05|0
1651652020000|2022-05-04 08:13:40|3064.05|3064.05|3064.13|3064.13|3064.13|3064.13|3063.72|3063.72|0
1651652030000|2022-05-04 08:13:50|3064.02|3064.02|3063.97|3063.97|3064.02|3064.02|3063.97|3063.97|0
1651652040000|2022-05-04 08:14:00|3063.89|3063.89|3063.81|3063.81|3063.89|3063.89|3063.81|3063.81|0
1651652050000|2022-05-04 08:14:10|3063.73|3063.73|3063.73|3063.73|3063.73|3063.73|3063.39|3063.39|0
1651652060000|2022-05-04 08:14:20|3064.73|3064.73|3065.58|3065.58|3065.58|3065.58|3064.73|3064.73|0
1651652070000|2022-05-04 08:14:30|3065.82|3065.82|3066.13|3066.13|3066.13|3066.13|3065.82|3065.82|0
1651652080000|2022-05-04 08:14:40|3066.34|3066.34|3066.01|3066.01|3066.34|3066.34|3066.01|3066.01|0
1651652090000|2022-05-04 08:14:50|3065.93|3065.93|3066.66|3066.66|3066.66|3066.66|3065.93|3065.93|0
1651652100000|2022-05-04 08:15:00|3067|3067|3067.42|3067.42|3067.66|3067.66|3067|3067|0
1651652110000|2022-05-04 08:15:10|3067.45|3067.45|3067.55|3067.55|3067.55|3067.55|3067.45|3067.45|0
1651652120000|2022-05-04 08:15:20|3067.65|3067.65|3068.4|3068.4|3068.4|3068.4|3067.65|3067.65|0
1651652130000|2022-05-04 08:15:30|3068.6|3068.6|3069.67|3069.67|3069.67|3069.67|3068.6|3068.6|0
1651652140000|2022-05-04 08:15:40|3069.81|3069.81|3070.29|3070.29|3070.29|3070.29|3069.81|3069.81|0
1651652150000|2022-05-04 08:15:50|3070.37|3070.37|3072.35|3072.35|3072.35|3072.35|3070.37|3070.37|0
1651652160000|2022-05-04 08:16:00|3072.24|3072.24|3072.49|3072.49|3072.49|3072.49|3072.24|3072.24|0
1651652170000|2022-05-04 08:16:10|3072.53|3072.53|3072.37|3072.37|3072.53|3072.53|3072.19|3072.19|0
1651652180000|2022-05-04 08:16:20|3072.72|3072.72|3072.9|3072.9|3072.9|3072.9|3072.72|3072.72|0
1651652190000|2022-05-04 08:16:30|3072.98|3072.98|3074.07|3074.07|3074.07|3074.07|3072.98|3072.98|0
1651652200000|2022-05-04 08:16:40|3073.91|3073.91|3074.28|3074.28|3074.28|3074.28|3073.91|3073.91|0
1651652210000|2022-05-04 08:16:50|3074.24|3074.24|3074.24|3074.24|3074.24|3074.24|3074.24|3074.24|0
1651652220000|2022-05-04 08:17:00|3074.36|3074.36|3074.03|3074.03|3074.44|3074.44|3073.97|3073.97|0
1651652230000|2022-05-04 08:17:10|3074.13|3074.13|3074.13|3074.13|3074.13|3074.13|3074.13|3074.13|0
1651652250000|2022-05-04 08:17:30|3074.57|3074.57|3074.35|3074.35|3074.57|3074.57|3074.35|3074.35|0
1651652260000|2022-05-04 08:17:40|3074.02|3074.02|3074.02|3074.02|3074.02|3074.02|3074.02|3074.02|0
1651652270000|2022-05-04 08:17:50|3073.94|3073.94|3073.15|3073.15|3073.94|3073.94|3073.15|3073.15|0
1651652280000|2022-05-04 08:18:00|3072.73|3072.73|3072.16|3072.16|3072.73|3072.73|3072.16|3072.16|0
1651652290000|2022-05-04 08:18:10|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|3072.37|0
1651652300000|2022-05-04 08:18:20|3071.7|3071.7|3072.04|3072.04|3072.04|3072.04|3071.7|3071.7|0
1651652310000|2022-05-04 08:18:30|3071.95|3071.95|3071.8|3071.8|3071.95|3071.95|3071.7|3071.7|0
1651652320000|2022-05-04 08:18:40|3071.5|3071.5|3071.5|3071.5|3071.5|3071.5|3071.5|3071.5|0
1651652330000|2022-05-04 08:18:50|3071.45|3071.45|3071.31|3071.31|3071.45|3071.45|3071.12|3071.12|0
1651652340000|2022-05-04 08:19:00|3071.4|3071.4|3071.1|3071.1|3071.4|3071.4|3070.77|3070.77|0
1651652360000|2022-05-04 08:19:20|3072.1|3072.1|3072.4|3072.4|3072.4|3072.4|3072.07|3072.07|0
1651652370000|2022-05-04 08:19:30|3073.4|3073.4|3073.84|3073.84|3073.84|3073.84|3073.3|3073.3|0
1651652380000|2022-05-04 08:19:40|3074.17|3074.17|3074.17|3074.17|3074.17|3074.17|3074.17|3074.17|0
1651652390000|2022-05-04 08:19:50|3073.96|3073.96|3073.96|3073.96|3073.96|3073.96|3073.96|3073.96|0
1651652400000|2022-05-04 08:20:00|3074.09|3074.09|3074.51|3074.51|3074.51|3074.51|3074.09|3074.09|0
1651652430000|2022-05-04 08:20:30|3074.17|3074.17|3074.38|3074.38|3074.38|3074.38|3074.17|3074.17|0
1651652440000|2022-05-04 08:20:40|3074.3|3074.3|3074.74|3074.74|3074.74|3074.74|3074.08|3074.08|0
1651652450000|2022-05-04 08:20:50|3074.82|3074.82|3074.75|3074.75|3074.82|3074.82|3074.75|3074.75|0
1651652460000|2022-05-04 08:21:00|3074.96|3074.96|3074.86|3074.86|3074.96|3074.96|3074.86|3074.86|0
1651652490000|2022-05-04 08:21:30|3075|3075|3072.87|3072.87|3075|3075|3072.87|3072.87|0
1651652500000|2022-05-04 08:21:40|3072.54|3072.54|3072.47|3072.47|3072.54|3072.54|3072.47|3072.47|0
1651652520000|2022-05-04 08:22:00|3072.39|3072.39|3071.93|3071.93|3072.39|3072.39|3071.7|3071.7|0
1651652530000|2022-05-04 08:22:10|3071.81|3071.81|3071.81|3071.81|3071.81|3071.81|3071.81|3071.81|0
1651652560000|2022-05-04 08:22:40|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|3071.63|0
1651652570000|2022-05-04 08:22:50|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|0
1651652580000|2022-05-04 08:23:00|3071.61|3071.61|3070.11|3070.11|3071.61|3071.61|3070.11|3070.11|0
1651652590000|2022-05-04 08:23:10|3069.87|3069.87|3069.42|3069.42|3069.87|3069.87|3069.42|3069.42|0
1651652600000|2022-05-04 08:23:20|3069.34|3069.34|3069.34|3069.34|3069.34|3069.34|3069.34|3069.34|0
1651652630000|2022-05-04 08:23:50|3069.18|3069.18|3069.26|3069.26|3069.26|3069.26|3069.18|3069.18|0
1651652640000|2022-05-04 08:24:00|3069.47|3069.47|3069.47|3069.47|3069.47|3069.47|3069.47|3069.47|0
1651652650000|2022-05-04 08:24:10|3069.28|3069.28|3069.28|3069.28|3069.28|3069.28|3068.95|3068.95|0
1651652660000|2022-05-04 08:24:20|3069.2|3069.2|3069.2|3069.2|3069.2|3069.2|3069.2|3069.2|0
1651652680000|2022-05-04 08:24:40|3069.09|3069.09|3068.03|3068.03|3069.09|3069.09|3068.03|3068.03|0
1651652690000|2022-05-04 08:24:50|3067.95|3067.95|3067.54|3067.54|3067.95|3067.95|3067.54|3067.54|0
1651652700000|2022-05-04 08:25:00|3067.33|3067.33|3066.3|3066.3|3067.33|3067.33|3066.3|3066.3|0
1651652710000|2022-05-04 08:25:10|3065.68|3065.68|3065.74|3065.74|3065.74|3065.74|3065.33|3065.33|0
1651652720000|2022-05-04 08:25:20|3065.63|3065.63|3065.63|3065.63|3065.63|3065.63|3065.63|3065.63|0
1651652740000|2022-05-04 08:25:40|3065.71|3065.71|3065.71|3065.71|3065.71|3065.71|3065.71|3065.71|0
1651652760000|2022-05-04 08:26:00|3065.83|3065.83|3066.16|3066.16|3066.16|3066.16|3065.83|3065.83|0
1651652770000|2022-05-04 08:26:10|3066.24|3066.24|3066.24|3066.24|3066.24|3066.24|3066.24|3066.24|0
1651652780000|2022-05-04 08:26:20|3066.57|3066.57|3066.57|3066.57|3066.57|3066.57|3066.57|3066.57|0
1651652790000|2022-05-04 08:26:30|3065.91|3065.91|3065.91|3065.91|3065.91|3065.91|3065.91|3065.91|0
1651652820000|2022-05-04 08:27:00|3065.57|3065.57|3065.57|3065.57|3065.57|3065.57|3065.5|3065.5|0
1651652850000|2022-05-04 08:27:30|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|0
1651652870000|2022-05-04 08:27:50|3065.57|3065.57|3065.65|3065.65|3065.65|3065.65|3065.57|3065.57|0
1651652880000|2022-05-04 08:28:00|3065.47|3065.47|3065.47|3065.47|3065.47|3065.47|3065.47|3065.47|0
1651652900000|2022-05-04 08:28:20|3065.89|3065.89|3066.12|3066.12|3066.12|3066.12|3065.89|3065.89|0
1651652910000|2022-05-04 08:28:30|3066.33|3066.33|3066.49|3066.49|3066.49|3066.49|3066.33|3066.33|0
1651652920000|2022-05-04 08:28:40|3066.46|3066.46|3066.75|3066.75|3066.83|3066.83|3066.46|3066.46|0
1651652940000|2022-05-04 08:29:00|3067.42|3067.42|3067.13|3067.13|3067.42|3067.42|3067.13|3067.13|0
1651652950000|2022-05-04 08:29:10|3067.17|3067.17|3067.17|3067.17|3067.17|3067.17|3067.17|3067.17|0
1651652970000|2022-05-04 08:29:30|3067.37|3067.37|3067.45|3067.45|3067.45|3067.45|3067.37|3067.37|0
1651652980000|2022-05-04 08:29:40|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|3067.29|0
1651652990000|2022-05-04 08:29:50|3067.18|3067.18|3067.5|3067.5|3067.5|3067.5|3067.18|3067.18|0
1651653000000|2022-05-04 08:30:00|3067.57|3067.57|3067.57|3067.57|3067.57|3067.57|3067.57|3067.57|0
1651653010000|2022-05-04 08:30:10|3067.76|3067.76|3068.76|3068.76|3069.09|3069.09|3067.76|3067.76|0
1651653020000|2022-05-04 08:30:20|3069.09|3069.09|3069.09|3069.09|3069.09|3069.09|3069.09|3069.09|0
1651653030000|2022-05-04 08:30:30|3068.99|3068.99|3069.18|3069.18|3069.18|3069.18|3068.99|3068.99|0
1651653040000|2022-05-04 08:30:40|3069.37|3069.37|3069.37|3069.37|3069.37|3069.37|3069.37|3069.37|0
1651653060000|2022-05-04 08:31:00|3069.04|3069.04|3069.37|3069.37|3069.37|3069.37|3069.04|3069.04|0
1651653070000|2022-05-04 08:31:10|3069.3|3069.3|3069.3|3069.3|3069.3|3069.3|3069.3|3069.3|0
1651653090000|2022-05-04 08:31:30|3069.97|3069.97|3069.97|3069.97|3069.97|3069.97|3069.97|3069.97|0
1651653100000|2022-05-04 08:31:40|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|3070.18|0
1651653110000|2022-05-04 08:31:50|3070.28|3070.28|3070.59|3070.59|3070.59|3070.59|3070.28|3070.28|0
1651653120000|2022-05-04 08:32:00|3070.7|3070.7|3070.36|3070.36|3070.7|3070.7|3070.36|3070.36|0
1651653130000|2022-05-04 08:32:10|3069.7|3069.7|3070.03|3070.03|3070.03|3070.03|3069.7|3069.7|0
1651653140000|2022-05-04 08:32:20|3070.36|3070.36|3070.7|3070.7|3070.7|3070.7|3070.36|3070.36|0
1651653150000|2022-05-04 08:32:30|3070.94|3070.94|3070.36|3070.36|3070.94|3070.94|3070.36|3070.36|0
1651653160000|2022-05-04 08:32:40|3070.26|3070.26|3070.09|3070.09|3070.26|3070.26|3069.93|3069.93|0
1651653200000|2022-05-04 08:33:20|3069.88|3069.88|3069.72|3069.72|3069.88|3069.88|3069.72|3069.72|0
1651653210000|2022-05-04 08:33:30|3069.93|3069.93|3069.85|3069.85|3069.93|3069.93|3069.85|3069.85|0
1651653220000|2022-05-04 08:33:40|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|3069.52|0
1651653230000|2022-05-04 08:33:50|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|3069.18|0
1651653250000|2022-05-04 08:34:10|3069.11|3069.11|3069.11|3069.11|3069.11|3069.11|3069.11|3069.11|0
1651653270000|2022-05-04 08:34:30|3068.8|3068.8|3068.88|3068.88|3068.88|3068.88|3068.8|3068.8|0
1651653290000|2022-05-04 08:34:50|3068.97|3068.97|3068.97|3068.97|3068.97|3068.97|3068.97|3068.97|0
1651653310000|2022-05-04 08:35:10|3068.64|3068.64|3067.64|3067.64|3068.64|3068.64|3067.64|3067.64|0
1651653320000|2022-05-04 08:35:20|3066.97|3066.97|3066.03|3066.03|3066.97|3066.97|3066.03|3066.03|0
1651653330000|2022-05-04 08:35:30|3066.36|3066.36|3066.22|3066.22|3066.36|3066.36|3066.22|3066.22|0
1651653340000|2022-05-04 08:35:40|3066.06|3066.06|3065.97|3065.97|3066.06|3066.06|3065.97|3065.97|0
1651653360000|2022-05-04 08:36:00|3066.31|3066.31|3065.6|3065.6|3066.31|3066.31|3065.6|3065.6|0
1651653370000|2022-05-04 08:36:10|3066.27|3066.27|3066.27|3066.27|3066.27|3066.27|3066.27|3066.27|0
1651653380000|2022-05-04 08:36:20|3066.16|3066.16|3066.05|3066.05|3066.16|3066.16|3066.05|3066.05|0
1651653390000|2022-05-04 08:36:30|3065.97|3065.97|3066.3|3066.3|3066.3|3066.3|3065.86|3065.86|0
1651653420000|2022-05-04 08:37:00|3066.97|3066.97|3067.05|3067.05|3067.12|3067.12|3066.97|3066.97|0
1651653430000|2022-05-04 08:37:10|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|3066.38|0
1651653470000|2022-05-04 08:37:50|3066.05|3066.05|3060.24|3060.24|3066.05|3066.05|3060.24|3060.24|0
1651653480000|2022-05-04 08:38:00|3060.21|3060.21|3059.95|3059.95|3060.23|3060.23|3059.77|3059.77|0
1651653490000|2022-05-04 08:38:10|3059.62|3059.62|3059.32|3059.32|3059.62|3059.62|3059.32|3059.32|0
1651653500000|2022-05-04 08:38:20|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|3059.61|0
1651653510000|2022-05-04 08:38:30|3059.53|3059.53|3059.24|3059.24|3059.66|3059.66|3059.24|3059.24|0
1651653520000|2022-05-04 08:38:40|3058.9|3058.9|3059.45|3059.45|3059.45|3059.45|3058.55|3058.55|0
1651653530000|2022-05-04 08:38:50|3059.69|3059.69|3059.94|3059.94|3059.94|3059.94|3059.37|3059.37|0
1651653540000|2022-05-04 08:39:00|3059.79|3059.79|3059.2|3059.2|3059.87|3059.87|3059.2|3059.2|0
1651653550000|2022-05-04 08:39:10|3059.04|3059.04|3058.97|3058.97|3059.17|3059.17|3058.97|3058.97|0
1651653560000|2022-05-04 08:39:20|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|3058.81|0
1651653570000|2022-05-04 08:39:30|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|3058.6|0
1651653580000|2022-05-04 08:39:40|3058.13|3058.13|3057.88|3057.88|3058.21|3058.21|3057.79|3057.79|0
1651653590000|2022-05-04 08:39:50|3058.21|3058.21|3058.25|3058.25|3058.25|3058.25|3058.17|3058.17|0
1651653600000|2022-05-04 08:40:00|3058.17|3058.17|3057.68|3057.68|3058.17|3058.17|3057.68|3057.68|0
1651653610000|2022-05-04 08:40:10|3057.56|3057.56|3056.99|3056.99|3057.56|3057.56|3056.99|3056.99|0
1651653620000|2022-05-04 08:40:20|3056.79|3056.79|3055.98|3055.98|3056.79|3056.79|3055.89|3055.89|0
1651653640000|2022-05-04 08:40:40|3055.85|3055.85|3056.96|3056.96|3057.06|3057.06|3055.85|3055.85|0
1651653650000|2022-05-04 08:40:50|3056.61|3056.61|3055.94|3055.94|3056.61|3056.61|3055.94|3055.94|0
1651653660000|2022-05-04 08:41:00|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|3056.12|0
1651653670000|2022-05-04 08:41:10|3056.29|3056.29|3056.79|3056.79|3056.79|3056.79|3056.29|3056.29|0
1651653680000|2022-05-04 08:41:20|3056.58|3056.58|3056.58|3056.58|3056.58|3056.58|3056.58|3056.58|0
1651653690000|2022-05-04 08:41:30|3056.54|3056.54|3056.54|3056.54|3056.54|3056.54|3056.54|3056.54|0
1651653710000|2022-05-04 08:41:50|3057.29|3057.29|3057.91|3057.91|3057.91|3057.91|3057.29|3057.29|0
1651653720000|2022-05-04 08:42:00|3058.25|3058.25|3057.55|3057.55|3058.25|3058.25|3057.55|3057.55|0
1651653740000|2022-05-04 08:42:20|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|0
1651653750000|2022-05-04 08:42:30|3057.7|3057.7|3057.48|3057.48|3057.7|3057.7|3057.48|3057.48|0
1651653760000|2022-05-04 08:42:40|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|3057.64|0
1651653770000|2022-05-04 08:42:50|3057.44|3057.44|3057.44|3057.44|3057.44|3057.44|3057.44|3057.44|0
1651653780000|2022-05-04 08:43:00|3058.47|3058.47|3059.21|3059.21|3059.21|3059.21|3058.47|3058.47|0
1651653800000|2022-05-04 08:43:20|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|0
1651653810000|2022-05-04 08:43:30|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|3059.16|0
1651653820000|2022-05-04 08:43:40|3058.93|3058.93|3058.85|3058.85|3058.93|3058.93|3058.85|3058.85|0
1651653830000|2022-05-04 08:43:50|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|0
1651653840000|2022-05-04 08:44:00|3060|3060|3059.54|3059.54|3060|3060|3059|3059|0
1651653850000|2022-05-04 08:44:10|3059.34|3059.34|3059.05|3059.05|3059.34|3059.34|3059.05|3059.05|0
1651653860000|2022-05-04 08:44:20|3058.94|3058.94|3058.94|3058.94|3058.94|3058.94|3058.94|3058.94|0
1651653880000|2022-05-04 08:44:40|3059.15|3059.15|3058.69|3058.69|3059.15|3059.15|3058.69|3058.69|0
1651653890000|2022-05-04 08:44:50|3058.77|3058.77|3058.68|3058.68|3058.77|3058.77|3058.68|3058.68|0
1651653900000|2022-05-04 08:45:00|3058.64|3058.64|3058.39|3058.39|3058.64|3058.64|3058.39|3058.39|0
1651653920000|2022-05-04 08:45:20|3059.39|3059.39|3059.05|3059.05|3059.72|3059.72|3058.72|3058.72|0
1651653930000|2022-05-04 08:45:30|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|3058.39|3058.39|0
1651653940000|2022-05-04 08:45:40|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|3059.05|0
1651653960000|2022-05-04 08:46:00|3058.64|3058.64|3058.97|3058.97|3058.97|3058.97|3058.64|3058.64|0
1651653970000|2022-05-04 08:46:10|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|0
1651653980000|2022-05-04 08:46:20|3058.97|3058.97|3059.18|3059.18|3059.18|3059.18|3058.97|3058.97|0
1651653990000|2022-05-04 08:46:30|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|3059.02|0
1651654020000|2022-05-04 08:47:00|3059.77|3059.77|3059.75|3059.75|3059.97|3059.97|3059.75|3059.75|0
1651654040000|2022-05-04 08:47:20|3060.16|3060.16|3060.5|3060.5|3060.5|3060.5|3060.16|3060.16|0
1651654050000|2022-05-04 08:47:30|3060.61|3060.61|3060.4|3060.4|3060.61|3060.61|3060.4|3060.4|0
1651654090000|2022-05-04 08:48:10|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|3060.73|0
1651654110000|2022-05-04 08:48:30|3061.4|3061.4|3061.4|3061.4|3061.4|3061.4|3061.4|3061.4|0
1651654130000|2022-05-04 08:48:50|3061.61|3061.61|3061.8|3061.8|3061.8|3061.8|3061.61|3061.61|0
1651654140000|2022-05-04 08:49:00|3062.01|3062.01|3062.01|3062.01|3062.01|3062.01|3062.01|3062.01|0
1651654160000|2022-05-04 08:49:20|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|3062.17|0
1651654180000|2022-05-04 08:49:40|3062.09|3062.09|3061.98|3061.98|3062.09|3062.09|3061.98|3061.98|0
1651654190000|2022-05-04 08:49:50|3062.11|3062.11|3062.05|3062.05|3063.21|3063.21|3062.05|3062.05|0
1651654200000|2022-05-04 08:50:00|3061.84|3061.84|3061.1|3061.1|3061.91|3061.91|3061.1|3061.1|0
1651654210000|2022-05-04 08:50:10|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|3061.03|0
1651654220000|2022-05-04 08:50:20|3061|3061|3060.91|3060.91|3061|3061|3060.91|3060.91|0
1651654230000|2022-05-04 08:50:30|3060.84|3060.84|3060.91|3060.91|3060.91|3060.91|3060.84|3060.84|0
1651654250000|2022-05-04 08:50:50|3060.87|3060.87|3060.57|3060.57|3060.87|3060.87|3060.57|3060.57|0
1651654260000|2022-05-04 08:51:00|3060.24|3060.24|3060.42|3060.42|3060.42|3060.42|3060.08|3060.08|0
1651654270000|2022-05-04 08:51:10|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|3060.51|0
1651654290000|2022-05-04 08:51:30|3060.47|3060.47|3060.47|3060.47|3060.47|3060.47|3060.47|3060.47|0
1651654320000|2022-05-04 08:52:00|3060.68|3060.68|3060.68|3060.68|3060.68|3060.68|3060.35|3060.35|0
1651654330000|2022-05-04 08:52:10|3060.52|3060.52|3060.52|3060.52|3060.52|3060.52|3060.52|3060.52|0
1651654340000|2022-05-04 08:52:20|3060.47|3060.47|3061.54|3061.54|3061.57|3061.57|3060.47|3060.47|0
1651654370000|2022-05-04 08:52:50|3060.88|3060.88|3060.88|3060.88|3060.88|3060.88|3060.88|3060.88|0
1651654380000|2022-05-04 08:53:00|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|3060.21|0
1651654390000|2022-05-04 08:53:10|3060.11|3060.11|3059.03|3059.03|3060.11|3060.11|3059.03|3059.03|0
1651654400000|2022-05-04 08:53:20|3058.75|3058.75|3058.75|3058.75|3058.88|3058.88|3058.75|3058.75|0
1651654420000|2022-05-04 08:53:40|3058.86|3058.86|3059.57|3059.57|3059.73|3059.73|3058.86|3058.86|0
1651654440000|2022-05-04 08:54:00|3059.52|3059.52|3059.54|3059.54|3059.54|3059.54|3059.52|3059.52|0
1651654460000|2022-05-04 08:54:20|3059.36|3059.36|3058.95|3058.95|3059.36|3059.36|3058.95|3058.95|0
1651654470000|2022-05-04 08:54:30|3058.87|3058.87|3058.97|3058.97|3058.97|3058.97|3058.87|3058.87|0
1651654480000|2022-05-04 08:54:40|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|3058.79|0
1651654490000|2022-05-04 08:54:50|3058.63|3058.63|3058.66|3058.66|3058.66|3058.66|3058.59|3058.59|0
1651654500000|2022-05-04 08:55:00|3058.43|3058.43|3058.52|3058.52|3058.52|3058.52|3058.32|3058.32|0
1651654520000|2022-05-04 08:55:20|3058.73|3058.73|3058.58|3058.58|3058.73|3058.73|3058.58|3058.58|0
1651654540000|2022-05-04 08:55:40|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|3058.67|0
1651654560000|2022-05-04 08:56:00|3058.74|3058.74|3058.67|3058.67|3058.74|3058.74|3058.67|3058.67|0
1651654570000|2022-05-04 08:56:10|3059.02|3059.02|3058.84|3058.84|3059.02|3059.02|3058.84|3058.84|0
1651654590000|2022-05-04 08:56:30|3058.76|3058.76|3058.76|3058.76|3058.76|3058.76|3058.76|3058.76|0
1651654610000|2022-05-04 08:56:50|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|3058.61|0
1651654620000|2022-05-04 08:57:00|3058.72|3058.72|3059.06|3059.06|3059.06|3059.06|3058.72|3058.72|0
1651654630000|2022-05-04 08:57:10|3059.4|3059.4|3059.17|3059.17|3059.4|3059.4|3059.17|3059.17|0
1651654640000|2022-05-04 08:57:20|3059.24|3059.24|3059.41|3059.41|3059.59|3059.59|3059.24|3059.24|0
1651654650000|2022-05-04 08:57:30|3059.29|3059.29|3059.29|3059.29|3059.29|3059.29|3059.29|3059.29|0
1651654660000|2022-05-04 08:57:40|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|3059.47|0
1651654670000|2022-05-04 08:57:50|3059.63|3059.63|3059.63|3059.63|3059.63|3059.63|3059.63|3059.63|0
1651654680000|2022-05-04 08:58:00|3059.28|3059.28|3058.13|3058.13|3059.28|3059.28|3057.9|3057.9|0
1651654690000|2022-05-04 08:58:10|3057.8|3057.8|3057.47|3057.47|3057.8|3057.8|3057.47|3057.47|0
1651654700000|2022-05-04 08:58:20|3057.13|3057.13|3056.21|3056.21|3057.13|3057.13|3056.21|3056.21|0
1651654710000|2022-05-04 08:58:30|3056.87|3056.87|3056.09|3056.09|3056.87|3056.87|3056.09|3056.09|0
1651654720000|2022-05-04 08:58:40|3055.56|3055.56|3055.22|3055.22|3055.57|3055.57|3055.22|3055.22|0
1651654730000|2022-05-04 08:58:50|3054.88|3054.88|3054.88|3054.88|3054.88|3054.88|3054.88|3054.88|0
1651654740000|2022-05-04 08:59:00|3055.22|3055.22|3055.22|3055.22|3055.22|3055.22|3055.22|3055.22|0
1651654750000|2022-05-04 08:59:10|3054.78|3054.78|3054.11|3054.11|3054.78|3054.78|3054.11|3054.11|0
1651654760000|2022-05-04 08:59:20|3053.9|3053.9|3053.23|3053.23|3053.9|3053.9|3053.23|3053.23|0
1651654770000|2022-05-04 08:59:30|3053.14|3053.14|3053.19|3053.19|3053.19|3053.19|3052.96|3052.96|0
1651654780000|2022-05-04 08:59:40|3053.3|3053.3|3054.33|3054.33|3054.33|3054.33|3053.3|3053.3|0
1651654790000|2022-05-04 08:59:50|3054.17|3054.17|3054.24|3054.24|3054.24|3054.24|3054.17|3054.17|0
1651654800000|2022-05-04 09:00:00|3054.13|3054.13|3054.23|3054.23|3054.27|3054.27|3054.13|3054.13|0
1651654810000|2022-05-04 09:00:10|3054.39|3054.39|3054.39|3054.39|3054.39|3054.39|3054.39|3054.39|0
1651654820000|2022-05-04 09:00:20|3054.47|3054.47|3055|3055|3055|3055|3054.47|3054.47|0
1651654830000|2022-05-04 09:00:30|3055.11|3055.11|3054.94|3054.94|3055.11|3055.11|3054.94|3054.94|0
1651654840000|2022-05-04 09:00:40|3055.06|3055.06|3055.06|3055.06|3055.06|3055.06|3055.06|3055.06|0
1651654850000|2022-05-04 09:00:50|3055.14|3055.14|3055.14|3055.14|3055.14|3055.14|3055.14|3055.14|0
1651654870000|2022-05-04 09:01:10|3055.06|3055.06|3054.9|3054.9|3055.06|3055.06|3054.79|3054.79|0
1651654880000|2022-05-04 09:01:20|3054.79|3054.79|3053.86|3053.86|3054.79|3054.79|3053.79|3053.79|0
1651654900000|2022-05-04 09:01:40|3054.07|3054.07|3054.07|3054.07|3054.07|3054.07|3054.07|3054.07|0
1651654920000|2022-05-04 09:02:00|3054.17|3054.17|3053.32|3053.32|3054.57|3054.57|3053.32|3053.32|0
1651654930000|2022-05-04 09:02:10|3053.4|3053.4|3053.4|3053.4|3053.4|3053.4|3053.4|3053.4|0
1651654940000|2022-05-04 09:02:20|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|3053.44|0
1651654950000|2022-05-04 09:02:30|3053.47|3053.47|3053.21|3053.21|3053.47|3053.47|3053.1|3053.1|0
1651654960000|2022-05-04 09:02:40|3053.17|3053.17|3052.66|3052.66|3053.27|3053.27|3052.29|3052.29|0
1651654980000|2022-05-04 09:03:00|3052.7|3052.7|3053.7|3053.7|3053.7|3053.7|3052.7|3052.7|0
1651654990000|2022-05-04 09:03:10|3053.57|3053.57|3053.39|3053.39|3053.57|3053.57|3053.39|3053.39|0
1651655000000|2022-05-04 09:03:20|3053.18|3053.18|3053.13|3053.13|3053.21|3053.21|3053.13|3053.13|0
1651655010000|2022-05-04 09:03:30|3052.13|3052.13|3052.24|3052.24|3052.24|3052.24|3052.13|3052.13|0
1651655020000|2022-05-04 09:03:40|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3051.83|3051.83|0
1651655030000|2022-05-04 09:03:50|3051.83|3051.83|3051.67|3051.67|3051.83|3051.83|3051.67|3051.67|0
1651655040000|2022-05-04 09:04:00|3051.71|3051.71|3051.37|3051.37|3051.71|3051.71|3051.37|3051.37|0
1651655050000|2022-05-04 09:04:10|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|3051.29|0
1651655060000|2022-05-04 09:04:20|3051.37|3051.37|3052.12|3052.12|3052.12|3052.12|3051.37|3051.37|0
1651655080000|2022-05-04 09:04:40|3052.27|3052.27|3052.27|3052.27|3052.27|3052.27|3052.27|3052.27|0
1651655090000|2022-05-04 09:04:50|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|3052.16|0
1651655100000|2022-05-04 09:05:00|3052.49|3052.49|3052.91|3052.91|3052.91|3052.91|3052.49|3052.49|0
1651655110000|2022-05-04 09:05:10|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1651655120000|2022-05-04 09:05:20|3052.78|3052.78|3052.78|3052.78|3052.78|3052.78|3052.78|3052.78|0
1651655150000|2022-05-04 09:05:50|3052.68|3052.68|3052.52|3052.52|3052.68|3052.68|3052.52|3052.52|0
1651655160000|2022-05-04 09:06:00|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|3052.42|0
1651655170000|2022-05-04 09:06:10|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|3052.26|0
1651655200000|2022-05-04 09:06:40|3051.92|3051.92|3051.38|3051.38|3051.92|3051.92|3051.38|3051.38|0
1651655210000|2022-05-04 09:06:50|3051.05|3051.05|3051.31|3051.31|3051.31|3051.31|3050.77|3050.77|0
1651655220000|2022-05-04 09:07:00|3051.4|3051.4|3052.33|3052.33|3052.51|3052.51|3051.17|3051.17|0
1651655240000|2022-05-04 09:07:20|3052.52|3052.52|3052.75|3052.75|3052.75|3052.75|3052.52|3052.52|0
1651655250000|2022-05-04 09:07:30|3051.41|3051.41|3051.32|3051.32|3051.41|3051.41|3051.32|3051.32|0
1651655260000|2022-05-04 09:07:40|3051.24|3051.24|3051.05|3051.05|3051.24|3051.24|3051.05|3051.05|0
1651655270000|2022-05-04 09:07:50|3051.13|3051.13|3051.38|3051.38|3051.38|3051.38|3051.13|3051.13|0
1651655280000|2022-05-04 09:08:00|3051.72|3051.72|3051.38|3051.38|3051.73|3051.73|3051.38|3051.38|0
1651655290000|2022-05-04 09:08:10|3051.15|3051.15|3050.93|3050.93|3051.27|3051.27|3050.93|3050.93|0
1651655300000|2022-05-04 09:08:20|3050.78|3050.78|3050.93|3050.93|3050.93|3050.93|3050.78|3050.78|0
1651655310000|2022-05-04 09:08:30|3050.78|3050.78|3050.67|3050.67|3050.78|3050.78|3050.67|3050.67|0
1651655320000|2022-05-04 09:08:40|3050.08|3050.08|3049.77|3049.77|3050.08|3050.08|3049.77|3049.77|0
1651655330000|2022-05-04 09:08:50|3049.63|3049.63|3049.56|3049.56|3049.63|3049.63|3049.56|3049.56|0
1651655340000|2022-05-04 09:09:00|3049.48|3049.48|3048.81|3048.81|3049.48|3049.48|3048.81|3048.81|0
1651655350000|2022-05-04 09:09:10|3048.91|3048.91|3048.99|3048.99|3049.07|3049.07|3048.83|3048.83|0
1651655360000|2022-05-04 09:09:20|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|3049.03|0
1651655370000|2022-05-04 09:09:30|3049.24|3049.24|3049.34|3049.34|3049.34|3049.34|3049.24|3049.24|0
1651655380000|2022-05-04 09:09:40|3049.27|3049.27|3049.27|3049.27|3049.27|3049.27|3049.27|3049.27|0
1651655390000|2022-05-04 09:09:50|3049.06|3049.06|3049.27|3049.27|3049.27|3049.27|3049.06|3049.06|0
1651655400000|2022-05-04 09:10:00|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|0
1651655410000|2022-05-04 09:10:10|3049.81|3049.81|3049.59|3049.59|3049.81|3049.81|3049.59|3049.59|0
1651655430000|2022-05-04 09:10:30|3049.55|3049.55|3049.5|3049.5|3049.55|3049.55|3049.5|3049.5|0
1651655440000|2022-05-04 09:10:40|3049.33|3049.33|3049.33|3049.33|3049.33|3049.33|3049.33|3049.33|0
1651655450000|2022-05-04 09:10:50|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|3049.21|0
1651655460000|2022-05-04 09:11:00|3048.88|3048.88|3048.73|3048.73|3048.88|3048.88|3048.73|3048.73|0
1651655470000|2022-05-04 09:11:10|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|3048.62|0
1651655500000|2022-05-04 09:11:40|3048.51|3048.51|3048.51|3048.51|3048.51|3048.51|3048.51|3048.51|0
1651655510000|2022-05-04 09:11:50|3048.56|3048.56|3048.56|3048.56|3048.56|3048.56|3048.56|3048.56|0
1651655520000|2022-05-04 09:12:00|3048.82|3048.82|3048.23|3048.23|3048.82|3048.82|3048.15|3048.15|0
1651655530000|2022-05-04 09:12:10|3048.36|3048.36|3048.36|3048.36|3048.36|3048.36|3048.36|3048.36|0
1651655540000|2022-05-04 09:12:20|3048.46|3048.46|3047.98|3047.98|3048.46|3048.46|3047.98|3047.98|0
1651655550000|2022-05-04 09:12:30|3047.88|3047.88|3047.62|3047.62|3047.88|3047.88|3047.55|3047.55|0
1651655560000|2022-05-04 09:12:40|3047.7|3047.7|3047.7|3047.7|3047.78|3047.78|3047.7|3047.7|0
1651655580000|2022-05-04 09:13:00|3047.37|3047.37|3046.7|3046.7|3047.37|3047.37|3046.37|3046.37|0
1651655590000|2022-05-04 09:13:10|3046.78|3046.78|3046.78|3046.78|3046.78|3046.78|3046.78|3046.78|0
1651655620000|2022-05-04 09:13:40|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|3047.12|0
1651655630000|2022-05-04 09:13:50|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|3047.19|0
1651655640000|2022-05-04 09:14:00|3047.08|3047.08|3047.3|3047.3|3047.3|3047.3|3047.08|3047.08|0
1651655660000|2022-05-04 09:14:20|3046.64|3046.64|3045.64|3045.64|3046.64|3046.64|3045.64|3045.64|0
1651655670000|2022-05-04 09:14:30|3045.97|3045.97|3045.59|3045.59|3045.97|3045.97|3045.56|3045.56|0
1651655680000|2022-05-04 09:14:40|3044.72|3044.72|3043.6|3043.6|3044.84|3044.84|3043.6|3043.6|0
1651655690000|2022-05-04 09:14:50|3043.31|3043.31|3043.39|3043.39|3043.39|3043.39|3043.23|3043.23|0
1651655700000|2022-05-04 09:15:00|3043.6|3043.6|3043.96|3043.96|3043.96|3043.96|3043.26|3043.26|0
1651655720000|2022-05-04 09:15:20|3044.15|3044.15|3044.23|3044.23|3044.23|3044.23|3044.15|3044.15|0
1651655730000|2022-05-04 09:15:30|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|3044.31|0
1651655740000|2022-05-04 09:15:40|3044.39|3044.39|3044.19|3044.19|3044.49|3044.49|3044.19|3044.19|0
1651655760000|2022-05-04 09:16:00|3044.86|3044.86|3044.78|3044.78|3044.94|3044.94|3044.78|3044.78|0
1651655770000|2022-05-04 09:16:10|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|3044.96|0
1651655780000|2022-05-04 09:16:20|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|3044.92|0
1651655790000|2022-05-04 09:16:30|3045.26|3045.26|3045.11|3045.11|3045.29|3045.29|3045.11|3045.11|0
1651655820000|2022-05-04 09:17:00|3044.54|3044.54|3044.13|3044.13|3044.54|3044.54|3044.13|3044.13|0
1651655830000|2022-05-04 09:17:10|3043.46|3043.46|3043.13|3043.13|3043.46|3043.46|3043.13|3043.13|0
1651655840000|2022-05-04 09:17:20|3043.05|3043.05|3042.92|3042.92|3043.05|3043.05|3042.92|3042.92|0
1651655850000|2022-05-04 09:17:30|3042.59|3042.59|3042.02|3042.02|3042.59|3042.59|3042.02|3042.02|0
1651655860000|2022-05-04 09:17:40|3041.86|3041.86|3042.02|3042.02|3042.02|3042.02|3041.86|3041.86|0
1651655870000|2022-05-04 09:17:50|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|3042.12|0
1651655880000|2022-05-04 09:18:00|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|3042.25|0
1651655890000|2022-05-04 09:18:10|3042.46|3042.46|3042.46|3042.46|3042.46|3042.46|3042.46|3042.46|0
1651655900000|2022-05-04 09:18:20|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|3042.8|0
1651655910000|2022-05-04 09:18:30|3042.13|3042.13|3041.9|3041.9|3042.13|3042.13|3041.9|3041.9|0
1651655920000|2022-05-04 09:18:40|3041.69|3041.69|3041.04|3041.04|3041.69|3041.69|3041.04|3041.04|0
1651655930000|2022-05-04 09:18:50|3040.96|3040.96|3040.96|3040.96|3040.96|3040.96|3040.96|3040.96|0
1651655940000|2022-05-04 09:19:00|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|3041.06|0
1651655950000|2022-05-04 09:19:10|3040.98|3040.98|3040.95|3040.95|3040.98|3040.98|3040.95|3040.95|0
1651655960000|2022-05-04 09:19:20|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|3041.03|0
1651655980000|2022-05-04 09:19:40|3041.36|3041.36|3041.7|3041.7|3041.7|3041.7|3041.36|3041.36|0
1651656000000|2022-05-04 09:20:00|3041.78|3041.78|3042.24|3042.24|3042.66|3042.66|3041.78|3041.78|0
1651656010000|2022-05-04 09:20:10|3042.36|3042.36|3042.36|3042.36|3042.36|3042.36|3042.36|3042.36|0
1651656020000|2022-05-04 09:20:20|3042.28|3042.28|3042.2|3042.2|3042.28|3042.28|3042.16|3042.16|0
1651656030000|2022-05-04 09:20:30|3042.53|3042.53|3042.53|3042.53|3042.53|3042.53|3042.53|3042.53|0
1651656040000|2022-05-04 09:20:40|3042.5|3042.5|3042.5|3042.5|3042.5|3042.5|3042.5|3042.5|0
1651656050000|2022-05-04 09:20:50|3042.39|3042.39|3042.39|3042.39|3042.39|3042.39|3042.31|3042.31|0
1651656060000|2022-05-04 09:21:00|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|3041.72|0
1651656070000|2022-05-04 09:21:10|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|3041.64|0
1651656080000|2022-05-04 09:21:20|3041.41|3041.41|3041.08|3041.08|3041.41|3041.41|3041.08|3041.08|0
1651656110000|2022-05-04 09:21:50|3040.74|3040.74|3040.74|3040.74|3040.74|3040.74|3040.74|3040.74|0
1651656120000|2022-05-04 09:22:00|3040.82|3040.82|3040.82|3040.82|3040.82|3040.82|3040.82|3040.82|0
1651656140000|2022-05-04 09:22:20|3040.15|3040.15|3040.12|3040.12|3040.15|3040.15|3040.07|3040.07|0
1651656150000|2022-05-04 09:22:30|3040|3040|3041.01|3041.01|3041.21|3041.21|3040|3040|0
1651656170000|2022-05-04 09:22:50|3041.11|3041.11|3040.66|3040.66|3041.11|3041.11|3040.66|3040.66|0
1651656190000|2022-05-04 09:23:10|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|3040.73|0
1651656210000|2022-05-04 09:23:30|3040.94|3040.94|3040.77|3040.77|3040.94|3040.94|3040.73|3040.73|0
1651656220000|2022-05-04 09:23:40|3040.67|3040.67|3040.58|3040.58|3040.67|3040.67|3040.58|3040.58|0
1651656230000|2022-05-04 09:23:50|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|3040.71|0
1651656240000|2022-05-04 09:24:00|3040.55|3040.55|3040.22|3040.22|3040.55|3040.55|3040.22|3040.22|0
1651656250000|2022-05-04 09:24:10|3040.14|3040.14|3040.12|3040.12|3040.14|3040.14|3040.12|3040.12|0
1651656260000|2022-05-04 09:24:20|3040.43|3040.43|3039.44|3039.44|3040.43|3040.43|3039.44|3039.44|0
1651656270000|2022-05-04 09:24:30|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|3039.4|0
1651656280000|2022-05-04 09:24:40|3039.35|3039.35|3039.35|3039.35|3039.35|3039.35|3039.35|3039.35|0
1651656290000|2022-05-04 09:24:50|3039.46|3039.46|3039.25|3039.25|3039.46|3039.46|3039.25|3039.25|0
1651656300000|2022-05-04 09:25:00|3039.29|3039.29|3039.06|3039.06|3039.29|3039.29|3038.85|3038.85|0
1651656310000|2022-05-04 09:25:10|3038.87|3038.87|3038.99|3038.99|3039.03|3039.03|3038.87|3038.87|0
1651656320000|2022-05-04 09:25:20|3038.78|3038.78|3038.82|3038.82|3038.82|3038.82|3038.7|3038.7|0
1651656330000|2022-05-04 09:25:30|3038.71|3038.71|3037.61|3037.61|3038.71|3038.71|3037.61|3037.61|0
1651656340000|2022-05-04 09:25:40|3037.71|3037.71|3037.29|3037.29|3037.71|3037.71|3037.29|3037.29|0
1651656350000|2022-05-04 09:25:50|3036.63|3036.63|3036.43|3036.43|3036.63|3036.63|3036.43|3036.43|0
1651656360000|2022-05-04 09:26:00|3036.35|3036.35|3035.86|3035.86|3036.43|3036.43|3035.86|3035.86|0
1651656370000|2022-05-04 09:26:10|3035.79|3035.79|3037.12|3037.12|3037.12|3037.12|3035.79|3035.79|0
1651656400000|2022-05-04 09:26:40|3036.94|3036.94|3037.12|3037.12|3037.28|3037.28|3036.94|3036.94|0
1651656410000|2022-05-04 09:26:50|3036.79|3036.79|3036.87|3036.87|3036.87|3036.87|3036.79|3036.79|0
1651656420000|2022-05-04 09:27:00|3036.53|3036.53|3036.38|3036.38|3036.53|3036.53|3036.3|3036.3|0
1651656450000|2022-05-04 09:27:30|3036.6|3036.6|3037.27|3037.27|3037.27|3037.27|3036.6|3036.6|0
1651656460000|2022-05-04 09:27:40|3037.35|3037.35|3037.35|3037.35|3037.35|3037.35|3037.35|3037.35|0
1651656470000|2022-05-04 09:27:50|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|3037.28|0
1651656480000|2022-05-04 09:28:00|3036.61|3036.61|3036.14|3036.14|3036.72|3036.72|3036.14|3036.14|0
1651656490000|2022-05-04 09:28:10|3036.19|3036.19|3035.33|3035.33|3036.19|3036.19|3035.28|3035.28|0
1651656510000|2022-05-04 09:28:30|3035.13|3035.13|3033.29|3033.29|3035.33|3035.33|3033.29|3033.29|0
1651656520000|2022-05-04 09:28:40|3033.37|3033.37|3033.45|3033.45|3033.45|3033.45|3033.37|3033.37|0
1651656530000|2022-05-04 09:28:50|3033.13|3033.13|3032.79|3032.79|3033.13|3033.13|3032.79|3032.79|0
1651656540000|2022-05-04 09:29:00|3032.88|3032.88|3031.56|3031.56|3032.88|3032.88|3031.56|3031.56|0
1651656550000|2022-05-04 09:29:10|3031.52|3031.52|3031.6|3031.6|3031.6|3031.6|3031.44|3031.44|0
1651656560000|2022-05-04 09:29:20|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|3032.02|0
1651656570000|2022-05-04 09:29:30|3032.11|3032.11|3033.11|3033.11|3033.11|3033.11|3032.11|3032.11|0
1651656580000|2022-05-04 09:29:40|3033.19|3033.19|3033.47|3033.47|3033.47|3033.47|3033.19|3033.19|0
1651656600000|2022-05-04 09:30:00|3033.36|3033.36|3033.76|3033.76|3034.14|3034.14|3033.25|3033.25|0
1651656610000|2022-05-04 09:30:10|3033.84|3033.84|3033.2|3033.2|3033.94|3033.94|3033.2|3033.2|0
1651656620000|2022-05-04 09:30:20|3033.1|3033.1|3032.34|3032.34|3033.1|3033.1|3032.34|3032.34|0
1651656630000|2022-05-04 09:30:30|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|0
1651656640000|2022-05-04 09:30:40|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|3032.25|0
1651656670000|2022-05-04 09:31:10|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|3032.32|0
1651656680000|2022-05-04 09:31:20|3032.09|3032.09|3032.27|3032.27|3032.27|3032.27|3032.09|3032.09|0
1651656690000|2022-05-04 09:31:30|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|3032.19|0
1651656710000|2022-05-04 09:31:50|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|3032.07|0
1651656720000|2022-05-04 09:32:00|3032.19|3032.19|3032.08|3032.08|3032.19|3032.19|3032.08|3032.08|0
1651656730000|2022-05-04 09:32:10|3031.96|3031.96|3031.93|3031.93|3032|3032|3031.93|3031.93|0
1651656740000|2022-05-04 09:32:20|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|3031.81|0
1651656750000|2022-05-04 09:32:30|3031.77|3031.77|3031.73|3031.73|3031.77|3031.77|3031.73|3031.73|0
1651656770000|2022-05-04 09:32:50|3031.55|3031.55|3031.37|3031.37|3031.55|3031.55|3031.37|3031.37|0
1651656780000|2022-05-04 09:33:00|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|3031.29|0
1651656790000|2022-05-04 09:33:10|3031.75|3031.75|3032.17|3032.17|3032.52|3032.52|3031.75|3031.75|0
1651656810000|2022-05-04 09:33:30|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|3032.39|0
1651656830000|2022-05-04 09:33:50|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|3032.47|0
1651656840000|2022-05-04 09:34:00|3032.83|3032.83|3032.38|3032.38|3033.14|3033.14|3032.38|3032.38|0
1651656850000|2022-05-04 09:34:10|3032.3|3032.3|3032.38|3032.38|3032.38|3032.38|3032.3|3032.3|0
1651656860000|2022-05-04 09:34:20|3032.05|3032.05|3031.93|3031.93|3032.05|3032.05|3031.93|3031.93|0
1651656870000|2022-05-04 09:34:30|3031.97|3031.97|3031.93|3031.93|3031.97|3031.97|3031.93|3031.93|0
1651656880000|2022-05-04 09:34:40|3031.97|3031.97|3032.01|3032.01|3032.01|3032.01|3031.93|3031.93|0
1651656890000|2022-05-04 09:34:50|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|3032.35|0
1651656900000|2022-05-04 09:35:00|3032.39|3032.39|3032.54|3032.54|3032.54|3032.54|3032.39|3032.39|0
1651656910000|2022-05-04 09:35:10|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|3031.88|0
1651656920000|2022-05-04 09:35:20|3031.8|3031.8|3031.51|3031.51|3031.8|3031.8|3031.51|3031.51|0
1651656940000|2022-05-04 09:35:40|3031.71|3031.71|3031.67|3031.67|3031.71|3031.71|3031.67|3031.67|0
1651656960000|2022-05-04 09:36:00|3031.85|3031.85|3034.08|3034.08|3034.08|3034.08|3031.85|3031.85|0
1651656970000|2022-05-04 09:36:10|3034.2|3034.2|3033.66|3033.66|3034.3|3034.3|3033.66|3033.66|0
1651656980000|2022-05-04 09:36:20|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|0
1651656990000|2022-05-04 09:36:30|3033.49|3033.49|3033.55|3033.55|3033.57|3033.57|3033.45|3033.45|0
1651657000000|2022-05-04 09:36:40|3033.47|3033.47|3032.22|3032.22|3033.47|3033.47|3032.22|3032.22|0
1651657010000|2022-05-04 09:36:50|3031.55|3031.55|3031.34|3031.34|3031.55|3031.55|3031.34|3031.34|0
1651657020000|2022-05-04 09:37:00|3031.67|3031.67|3032|3032|3032|3032|3031.67|3031.67|0
1651657040000|2022-05-04 09:37:20|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|3032.05|0
1651657050000|2022-05-04 09:37:30|3032.16|3032.16|3031.64|3031.64|3032.16|3032.16|3031.64|3031.64|0
1651657060000|2022-05-04 09:37:40|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|3031.98|0
1651657070000|2022-05-04 09:37:50|3032.31|3032.31|3032.39|3032.39|3032.39|3032.39|3032.31|3032.31|0
1651657100000|2022-05-04 09:38:20|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|0
1651657130000|2022-05-04 09:38:50|3032.08|3032.08|3032.16|3032.16|3032.16|3032.16|3032.08|3032.08|0
1651657140000|2022-05-04 09:39:00|3032.26|3032.26|3032.46|3032.46|3032.46|3032.46|3032.26|3032.26|0
1651657150000|2022-05-04 09:39:10|3032.43|3032.43|3032.09|3032.09|3032.43|3032.43|3032.09|3032.09|0
1651657160000|2022-05-04 09:39:20|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|3031.9|0
1651657170000|2022-05-04 09:39:30|3031.79|3031.79|3031.62|3031.62|3031.79|3031.79|3031.62|3031.62|0
1651657180000|2022-05-04 09:39:40|3031.54|3031.54|3031.56|3031.56|3031.56|3031.56|3031.41|3031.41|0
1651657190000|2022-05-04 09:39:50|3031.47|3031.47|3031.35|3031.35|3031.56|3031.56|3031.14|3031.14|0
1651657200000|2022-05-04 09:40:00|3030.99|3030.99|3031.29|3031.29|3031.29|3031.29|3030.99|3030.99|0
1651657210000|2022-05-04 09:40:10|3031.08|3031.08|3030.92|3030.92|3031.08|3031.08|3030.92|3030.92|0
1651657250000|2022-05-04 09:40:50|3031|3031|3031|3031|3031|3031|3031|3031|0
1651657260000|2022-05-04 09:41:00|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|0
1651657270000|2022-05-04 09:41:10|3032.02|3032.02|3031.69|3031.69|3032.02|3032.02|3031.69|3031.69|0
1651657280000|2022-05-04 09:41:20|3031.85|3031.85|3031.67|3031.67|3031.85|3031.85|3031.67|3031.67|0
1651657290000|2022-05-04 09:41:30|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|3031.56|0
1651657300000|2022-05-04 09:41:40|3031.64|3031.64|3031.53|3031.53|3031.64|3031.64|3031.53|3031.53|0
1651657320000|2022-05-04 09:42:00|3031.74|3031.74|3031.85|3031.85|3031.85|3031.85|3031.74|3031.74|0
1651657330000|2022-05-04 09:42:10|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|3031.74|0
1651657340000|2022-05-04 09:42:20|3031.52|3031.52|3031.48|3031.48|3031.64|3031.64|3031.48|3031.48|0
1651657360000|2022-05-04 09:42:40|3031.29|3031.29|3031.18|3031.18|3031.29|3031.29|3031.18|3031.18|0
1651657370000|2022-05-04 09:42:50|3031|3031|3031.11|3031.11|3031.11|3031.11|3031|3031|0
1651657380000|2022-05-04 09:43:00|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|3031.32|0
1651657390000|2022-05-04 09:43:10|3031.19|3031.19|3031.03|3031.03|3031.26|3031.26|3031.03|3031.03|0
1651657410000|2022-05-04 09:43:30|3030.99|3030.99|3030.99|3030.99|3030.99|3030.99|3030.99|3030.99|0
1651657420000|2022-05-04 09:43:40|3031.17|3031.17|3031.2|3031.2|3031.33|3031.33|3031.17|3031.17|0
1651657430000|2022-05-04 09:43:50|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|3031.11|0
1651657440000|2022-05-04 09:44:00|3030.99|3030.99|3030.92|3030.92|3030.99|3030.99|3030.92|3030.92|0
1651657450000|2022-05-04 09:44:10|3031.03|3031.03|3030.9|3030.9|3031.03|3031.03|3030.9|3030.9|0
1651657470000|2022-05-04 09:44:30|3030.86|3030.86|3030.94|3030.94|3030.94|3030.94|3030.86|3030.86|0
1651657480000|2022-05-04 09:44:40|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|3030.72|0
1651657490000|2022-05-04 09:44:50|3030.84|3030.84|3031.18|3031.18|3031.18|3031.18|3030.84|3030.84|0
1651657500000|2022-05-04 09:45:00|3031.26|3031.26|3033.29|3033.29|3033.29|3033.29|3031.26|3031.26|0
1651657510000|2022-05-04 09:45:10|3033.33|3033.33|3033.45|3033.45|3033.45|3033.45|3033.33|3033.33|0
1651657520000|2022-05-04 09:45:20|3033.48|3033.48|3033.58|3033.58|3033.6|3033.6|3033.48|3033.48|0
1651657530000|2022-05-04 09:45:30|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|3033.54|0
1651657540000|2022-05-04 09:45:40|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|3033.49|0
1651657560000|2022-05-04 09:46:00|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|3033.7|0
1651657570000|2022-05-04 09:46:10|3033.85|3033.85|3034.57|3034.57|3034.57|3034.57|3033.85|3033.85|0
1651657580000|2022-05-04 09:46:20|3034.65|3034.65|3036.73|3036.73|3036.73|3036.73|3034.65|3034.65|0
1651657590000|2022-05-04 09:46:30|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|3036.63|0
1651657600000|2022-05-04 09:46:40|3036.96|3036.96|3037.61|3037.61|3037.63|3037.63|3036.96|3036.96|0
1651657610000|2022-05-04 09:46:50|3037.75|3037.75|3038.66|3038.66|3038.66|3038.66|3037.75|3037.75|0
1651657620000|2022-05-04 09:47:00|3038.79|3038.79|3039.2|3039.2|3039.2|3039.2|3038.79|3038.79|0
1651657630000|2022-05-04 09:47:10|3039.31|3039.31|3039.27|3039.27|3039.31|3039.31|3039.27|3039.27|0
1651657640000|2022-05-04 09:47:20|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|3039.09|0
1651657650000|2022-05-04 09:47:30|3038.98|3038.98|3039.05|3039.05|3039.09|3039.09|3038.87|3038.87|0
1651657660000|2022-05-04 09:47:40|3039.38|3039.38|3039.5|3039.5|3039.54|3039.54|3039.38|3039.38|0
1651657680000|2022-05-04 09:48:00|3039.83|3039.83|3038.83|3038.83|3039.83|3039.83|3038.83|3038.83|0
1651657690000|2022-05-04 09:48:10|3038.79|3038.79|3038.81|3038.81|3038.81|3038.81|3038.6|3038.6|0
1651657730000|2022-05-04 09:48:50|3038.7|3038.7|3037.86|3037.86|3038.7|3038.7|3037.83|3037.83|0
1651657750000|2022-05-04 09:49:10|3038.19|3038.19|3037.63|3037.63|3038.19|3038.19|3037.63|3037.63|0
1651657770000|2022-05-04 09:49:30|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|3037.65|0
1651657800000|2022-05-04 09:50:00|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|3037.56|0
1651657810000|2022-05-04 09:50:10|3037.48|3037.48|3037.38|3037.38|3037.48|3037.48|3037.38|3037.38|0
1651657820000|2022-05-04 09:50:20|3037.72|3037.72|3037.64|3037.64|3037.72|3037.72|3037.64|3037.64|0
1651657830000|2022-05-04 09:50:30|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|0
1651657840000|2022-05-04 09:50:40|3037.54|3037.54|3037.06|3037.06|3037.54|3037.54|3037.06|3037.06|0
1651657850000|2022-05-04 09:50:50|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|3036.95|0
1651657860000|2022-05-04 09:51:00|3036.85|3036.85|3037.27|3037.27|3037.27|3037.27|3036.85|3036.85|0
1651657870000|2022-05-04 09:51:10|3037.6|3037.6|3037.23|3037.23|3037.6|3037.6|3037.23|3037.23|0
1651657880000|2022-05-04 09:51:20|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|3037.19|0
1651657890000|2022-05-04 09:51:30|3037.15|3037.15|3037.18|3037.18|3037.22|3037.22|3037.15|3037.15|0
1651657920000|2022-05-04 09:52:00|3037.29|3037.29|3037.84|3037.84|3037.84|3037.84|3037.29|3037.29|0
1651657930000|2022-05-04 09:52:10|3038|3038|3037.92|3037.92|3038.08|3038.08|3037.92|3037.92|0
1651657940000|2022-05-04 09:52:20|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|3038.08|0
1651657950000|2022-05-04 09:52:30|3038.18|3038.18|3038.89|3038.89|3038.89|3038.89|3038.18|3038.18|0
1651657970000|2022-05-04 09:52:50|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|3038.56|0
1651658010000|2022-05-04 09:53:30|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|3038.89|0
1651658020000|2022-05-04 09:53:40|3039.22|3039.22|3039.4|3039.4|3039.4|3039.4|3039.22|3039.22|0
1651658030000|2022-05-04 09:53:50|3039.07|3039.07|3038.99|3038.99|3039.07|3039.07|3038.99|3038.99|0
1651658040000|2022-05-04 09:54:00|3038.66|3038.66|3039.11|3039.11|3039.12|3039.12|3038.66|3038.66|0
1651658060000|2022-05-04 09:54:20|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|3038.78|0
1651658070000|2022-05-04 09:54:30|3038.66|3038.66|3038.93|3038.93|3038.93|3038.93|3038.66|3038.66|0
1651658080000|2022-05-04 09:54:40|3038.98|3038.98|3039.02|3039.02|3039.02|3039.02|3038.98|3038.98|0
1651658090000|2022-05-04 09:54:50|3038.68|3038.68|3038.92|3038.92|3039.1|3039.1|3038.68|3038.68|0
1651658100000|2022-05-04 09:55:00|3038.81|3038.81|3038.22|3038.22|3038.81|3038.81|3038.22|3038.22|0
1651658110000|2022-05-04 09:55:10|3038.12|3038.12|3037.62|3037.62|3038.12|3038.12|3037.62|3037.62|0
1651658120000|2022-05-04 09:55:20|3037.54|3037.54|3037.31|3037.31|3037.54|3037.54|3037.31|3037.31|0
1651658130000|2022-05-04 09:55:30|3037.2|3037.2|3037.24|3037.24|3037.24|3037.24|3037.2|3037.2|0
1651658140000|2022-05-04 09:55:40|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|3037.07|0
1651658150000|2022-05-04 09:55:50|3036.95|3036.95|3036.87|3036.87|3037.07|3037.07|3036.87|3036.87|0
1651658160000|2022-05-04 09:56:00|3037.08|3037.08|3036.9|3036.9|3037.08|3037.08|3036.9|3036.9|0
1651658170000|2022-05-04 09:56:10|3036.51|3036.51|3036.48|3036.48|3036.59|3036.59|3036.43|3036.43|0
1651658180000|2022-05-04 09:56:20|3036.27|3036.27|3034.9|3034.9|3036.27|3036.27|3034.9|3034.9|0
1651658190000|2022-05-04 09:56:30|3034.82|3034.82|3034.57|3034.57|3034.82|3034.82|3034.46|3034.46|0
1651658200000|2022-05-04 09:56:40|3034.6|3034.6|3034.68|3034.68|3034.68|3034.68|3034.25|3034.25|0
1651658210000|2022-05-04 09:56:50|3034.5|3034.5|3033.73|3033.73|3034.5|3034.5|3033.68|3033.68|0
1651658220000|2022-05-04 09:57:00|3033.62|3033.62|3032.56|3032.56|3033.62|3033.62|3032.56|3032.56|0
1651658230000|2022-05-04 09:57:10|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|0
1651658250000|2022-05-04 09:57:30|3033.11|3033.11|3033.95|3033.95|3033.95|3033.95|3033.11|3033.11|0
1651658260000|2022-05-04 09:57:40|3034.28|3034.28|3034.77|3034.77|3034.77|3034.77|3034.28|3034.28|0
1651658270000|2022-05-04 09:57:50|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|3035.11|0
1651658280000|2022-05-04 09:58:00|3034.98|3034.98|3034.59|3034.59|3034.98|3034.98|3034.59|3034.59|0
1651658290000|2022-05-04 09:58:10|3034.67|3034.67|3034.75|3034.75|3034.75|3034.75|3034.67|3034.67|0
1651658300000|2022-05-04 09:58:20|3034.85|3034.85|3035.2|3035.2|3035.2|3035.2|3034.85|3034.85|0
1651658320000|2022-05-04 09:58:40|3035.28|3035.28|3035.33|3035.33|3035.33|3035.33|3035.28|3035.28|0
1651658330000|2022-05-04 09:58:50|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|3035.23|0
1651658340000|2022-05-04 09:59:00|3035.01|3035.01|3034.81|3034.81|3035.01|3035.01|3034.81|3034.81|0
1651658350000|2022-05-04 09:59:10|3035.14|3035.14|3035.47|3035.47|3035.47|3035.47|3035.14|3035.14|0
1651658360000|2022-05-04 09:59:20|3035.39|3035.39|3035.06|3035.06|3035.39|3035.39|3035.06|3035.06|0
1651658370000|2022-05-04 09:59:30|3035.39|3035.39|3035.39|3035.39|3035.39|3035.39|3035.39|3035.39|0
1651658380000|2022-05-04 09:59:40|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|3035.48|0
1651658400000|2022-05-04 10:00:00|3035.62|3035.62|3036.01|3036.01|3036.01|3036.01|3035.62|3035.62|0
1651658430000|2022-05-04 10:00:30|3035.9|3035.9|3035.69|3035.69|3035.9|3035.9|3035.69|3035.69|0
1651658450000|2022-05-04 10:00:50|3035.49|3035.49|3034.68|3034.68|3035.49|3035.49|3034.68|3034.68|0
1651658460000|2022-05-04 10:01:00|3034.24|3034.24|3034.04|3034.04|3034.24|3034.24|3033.99|3033.99|0
1651658470000|2022-05-04 10:01:10|3034.14|3034.14|3033.53|3033.53|3034.14|3034.14|3033.53|3033.53|0
1651658480000|2022-05-04 10:01:20|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|3033.37|0
1651658510000|2022-05-04 10:01:50|3033.71|3033.71|3034.3|3034.3|3034.3|3034.3|3033.71|3033.71|0
1651658520000|2022-05-04 10:02:00|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|3034.22|0
1651658530000|2022-05-04 10:02:10|3034.02|3034.02|3033.61|3033.61|3034.02|3034.02|3033.61|3033.61|0
1651658540000|2022-05-04 10:02:20|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|3033.94|0
1651658550000|2022-05-04 10:02:30|3033.87|3033.87|3033.48|3033.48|3033.87|3033.87|3033.48|3033.48|0
1651658570000|2022-05-04 10:02:50|3033.33|3033.33|3032.94|3032.94|3033.33|3033.33|3032.94|3032.94|0
1651658580000|2022-05-04 10:03:00|3033.27|3033.27|3033.94|3033.94|3033.94|3033.94|3033.27|3033.27|0
1651658590000|2022-05-04 10:03:10|3033.86|3033.86|3033.86|3033.86|3033.86|3033.86|3033.86|3033.86|0
1651658600000|2022-05-04 10:03:20|3033.76|3033.76|3034.2|3034.2|3034.2|3034.2|3033.76|3033.76|0
1651658640000|2022-05-04 10:04:00|3034.39|3034.39|3035.07|3035.07|3035.07|3035.07|3034.39|3034.39|0
1651658650000|2022-05-04 10:04:10|3035.15|3035.15|3033.61|3033.61|3035.15|3035.15|3033.42|3033.42|0
1651658660000|2022-05-04 10:04:20|3033.5|3033.5|3033.39|3033.39|3033.5|3033.5|3033.39|3033.39|0
1651658670000|2022-05-04 10:04:30|3033.08|3033.08|3032.79|3032.79|3033.08|3033.08|3032.61|3032.61|0
1651658680000|2022-05-04 10:04:40|3032.68|3032.68|3032.91|3032.91|3032.91|3032.91|3032.68|3032.68|0
1651658690000|2022-05-04 10:04:50|3032.84|3032.84|3033.37|3033.37|3033.37|3033.37|3032.84|3032.84|0
1651658700000|2022-05-04 10:05:00|3033.16|3033.16|3033.17|3033.17|3033.17|3033.17|3033|3033|0
1651658710000|2022-05-04 10:05:10|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|3033.29|0
1651658720000|2022-05-04 10:05:20|3033.17|3033.17|3033.15|3033.15|3033.23|3033.23|3033.12|3033.12|0
1651658730000|2022-05-04 10:05:30|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|3033.2|0
1651658740000|2022-05-04 10:05:40|3033.04|3033.04|3032.93|3032.93|3033.04|3033.04|3032.93|3032.93|0
1651658750000|2022-05-04 10:05:50|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|3032.72|0
1651658760000|2022-05-04 10:06:00|3033.05|3033.05|3034.65|3034.65|3034.83|3034.83|3033.05|3033.05|0
1651658770000|2022-05-04 10:06:10|3034.97|3034.97|3035.06|3035.06|3035.07|3035.07|3034.97|3034.97|0
1651658780000|2022-05-04 10:06:20|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|3035.4|0
1651658790000|2022-05-04 10:06:30|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|3035.47|0
1651658800000|2022-05-04 10:06:40|3035.57|3035.57|3035.67|3035.67|3035.67|3035.67|3035.57|3035.57|0
1651658810000|2022-05-04 10:06:50|3036|3036|3036.05|3036.05|3036.05|3036.05|3036|3036|0
1651658830000|2022-05-04 10:07:10|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|0
1651658840000|2022-05-04 10:07:20|3035.8|3035.8|3035.76|3035.76|3035.8|3035.8|3035.76|3035.76|0
1651658850000|2022-05-04 10:07:30|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|3035.84|0
1651658860000|2022-05-04 10:07:40|3035.93|3035.93|3035.85|3035.85|3035.93|3035.93|3035.85|3035.85|0
1651658870000|2022-05-04 10:07:50|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|3035.89|0
1651658880000|2022-05-04 10:08:00|3035.35|3035.35|3035.02|3035.02|3035.35|3035.35|3035.02|3035.02|0
1651658900000|2022-05-04 10:08:20|3035.1|3035.1|3034.76|3034.76|3035.1|3035.1|3034.76|3034.76|0
1651658910000|2022-05-04 10:08:30|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|3034.43|0
1651658920000|2022-05-04 10:08:40|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|0
1651658940000|2022-05-04 10:09:00|3034.07|3034.07|3032.89|3032.89|3034.07|3034.07|3032.89|3032.89|0
1651658950000|2022-05-04 10:09:10|3032.78|3032.78|3032.58|3032.58|3032.79|3032.79|3032.58|3032.58|0
1651658960000|2022-05-04 10:09:20|3032.49|3032.49|3032.34|3032.34|3032.49|3032.49|3032.29|3032.29|0
1651658970000|2022-05-04 10:09:30|3032.38|3032.38|3032.33|3032.33|3032.38|3032.38|3032.31|3032.31|0
1651658980000|2022-05-04 10:09:40|3032.12|3032.12|3031.81|3031.81|3032.15|3032.15|3031.81|3031.81|0
1651658990000|2022-05-04 10:09:50|3031.86|3031.86|3031.63|3031.63|3031.86|3031.86|3031.58|3031.58|0
1651659000000|2022-05-04 10:10:00|3031.49|3031.49|3031.6|3031.6|3031.66|3031.66|3031.49|3031.49|0
1651659010000|2022-05-04 10:10:10|3031.52|3031.52|3031.78|3031.78|3031.78|3031.78|3031.52|3031.52|0
1651659060000|2022-05-04 10:11:00|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|0
1651659070000|2022-05-04 10:11:10|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|3032.12|0
1651659080000|2022-05-04 10:11:20|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|0
1651659090000|2022-05-04 10:11:30|3032.28|3032.28|3032.46|3032.46|3032.46|3032.46|3032.28|3032.28|0
1651659100000|2022-05-04 10:11:40|3032.5|3032.5|3032.42|3032.42|3032.5|3032.5|3032.42|3032.42|0
1651659110000|2022-05-04 10:11:50|3032.51|3032.51|3031.85|3031.85|3032.51|3032.51|3031.85|3031.85|0
1651659120000|2022-05-04 10:12:00|3031.92|3031.92|3031.45|3031.45|3031.92|3031.92|3031.45|3031.45|0
1651659130000|2022-05-04 10:12:10|3031.35|3031.35|3031.35|3031.35|3031.35|3031.35|3030.52|3030.52|0
1651659150000|2022-05-04 10:12:30|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|3031.14|0
1651659170000|2022-05-04 10:12:50|3031.09|3031.09|3031.02|3031.02|3031.09|3031.09|3031.02|3031.02|0
1651659190000|2022-05-04 10:13:10|3030.81|3030.81|3030.62|3030.62|3030.81|3030.81|3030.62|3030.62|0
1651659200000|2022-05-04 10:13:20|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|3030.53|0
1651659210000|2022-05-04 10:13:30|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|3030.44|0
1651659230000|2022-05-04 10:13:50|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|3030.37|0
1651659240000|2022-05-04 10:14:00|3030.01|3030.01|3030.01|3030.01|3030.01|3030.01|3030.01|3030.01|0
1651659260000|2022-05-04 10:14:20|3029.97|3029.97|3029.97|3029.97|3029.97|3029.97|3029.97|3029.97|0
1651659270000|2022-05-04 10:14:30|3030.05|3030.05|3029.98|3029.98|3030.05|3030.05|3029.98|3029.98|0
1651659300000|2022-05-04 10:15:00|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|3030.09|0
1651659330000|2022-05-04 10:15:30|3029.91|3029.91|3029.91|3029.91|3029.91|3029.91|3029.91|3029.91|0
1651659340000|2022-05-04 10:15:40|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|3030.03|0
1651659360000|2022-05-04 10:16:00|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|3029.85|0
1651659370000|2022-05-04 10:16:10|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|3029.7|0
1651659390000|2022-05-04 10:16:30|3029.59|3029.59|3029.59|3029.59|3029.59|3029.59|3029.52|3029.52|0
1651659410000|2022-05-04 10:16:50|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|3029.26|0
1651659420000|2022-05-04 10:17:00|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|0
1651659430000|2022-05-04 10:17:10|3029.03|3029.03|3029.72|3029.72|3029.72|3029.72|3028.95|3028.95|0
1651659440000|2022-05-04 10:17:20|3029.8|3029.8|3030.17|3030.17|3030.17|3030.17|3029.8|3029.8|0
1651659460000|2022-05-04 10:17:40|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|3030.51|0
1651659480000|2022-05-04 10:18:00|3030.67|3030.67|3030.92|3030.92|3030.92|3030.92|3030.67|3030.67|0
1651659490000|2022-05-04 10:18:10|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|3031.07|0
1651659510000|2022-05-04 10:18:30|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|0
1651659540000|2022-05-04 10:19:00|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|3030.57|0
1651659550000|2022-05-04 10:19:10|3031.32|3031.32|3031.15|3031.15|3031.48|3031.48|3031.15|3031.15|0
1651659580000|2022-05-04 10:19:40|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|3030.97|0
1651659600000|2022-05-04 10:20:00|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|3030.79|0
1651659610000|2022-05-04 10:20:10|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|3031.12|0
1651659620000|2022-05-04 10:20:20|3031.54|3031.54|3032.01|3032.01|3032.01|3032.01|3031.54|3031.54|0
1651659630000|2022-05-04 10:20:30|3032.16|3032.16|3032.16|3032.16|3032.16|3032.16|3032.16|3032.16|0
1651659640000|2022-05-04 10:20:40|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|3032.2|0
1651659660000|2022-05-04 10:21:00|3032.28|3032.28|3032.58|3032.58|3032.58|3032.58|3032.28|3032.28|0
1651659680000|2022-05-04 10:21:20|3032.92|3032.92|3033.25|3033.25|3033.25|3033.25|3032.92|3032.92|0
1651659720000|2022-05-04 10:22:00|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|3033.13|0
1651659730000|2022-05-04 10:22:10|3033.2|3033.2|3034.74|3034.74|3034.74|3034.74|3033.2|3033.2|0
1651659740000|2022-05-04 10:22:20|3034.82|3034.82|3035.68|3035.68|3035.68|3035.68|3034.82|3034.82|0
1651659750000|2022-05-04 10:22:30|3035.79|3035.79|3035.61|3035.61|3035.94|3035.94|3035.61|3035.61|0
1651659760000|2022-05-04 10:22:40|3035.78|3035.78|3035.71|3035.71|3035.78|3035.78|3035.71|3035.71|0
1651659770000|2022-05-04 10:22:50|3035.04|3035.04|3034.53|3034.53|3035.04|3035.04|3034.53|3034.53|0
1651659780000|2022-05-04 10:23:00|3035.2|3035.2|3034.67|3034.67|3035.2|3035.2|3034.67|3034.67|0
1651659790000|2022-05-04 10:23:10|3034.74|3034.74|3034.7|3034.7|3034.9|3034.9|3034.7|3034.7|0
1651659810000|2022-05-04 10:23:30|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|0
1651659830000|2022-05-04 10:23:50|3034.36|3034.36|3034.44|3034.44|3034.44|3034.44|3034.36|3034.36|0
1651659840000|2022-05-04 10:24:00|3034.51|3034.51|3033.74|3033.74|3034.51|3034.51|3033.74|3033.74|0
1651659870000|2022-05-04 10:24:30|3033.85|3033.85|3033.85|3033.85|3033.85|3033.85|3033.85|3033.85|0
1651659890000|2022-05-04 10:24:50|3033.52|3033.52|3033.19|3033.19|3033.52|3033.52|3033.19|3033.19|0
1651659910000|2022-05-04 10:25:10|3033.07|3033.07|3032.91|3032.91|3033.07|3033.07|3032.91|3032.91|0
1651659920000|2022-05-04 10:25:20|3032.87|3032.87|3032.12|3032.12|3032.87|3032.87|3032.12|3032.12|0
1651659940000|2022-05-04 10:25:40|3032.08|3032.08|3032.08|3032.08|3032.08|3032.08|3032.08|3032.08|0
1651659950000|2022-05-04 10:25:50|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|3032.42|0
1651659960000|2022-05-04 10:26:00|3032.59|3032.59|3032.37|3032.37|3032.59|3032.59|3032.37|3032.37|0
1651659970000|2022-05-04 10:26:10|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|3032.71|0
1651659980000|2022-05-04 10:26:20|3032.53|3032.53|3032.86|3032.86|3032.86|3032.86|3032.53|3032.53|0
1651659990000|2022-05-04 10:26:30|3032.78|3032.78|3032.24|3032.24|3032.91|3032.91|3032.24|3032.24|0
1651660000000|2022-05-04 10:26:40|3032.17|3032.17|3031.97|3031.97|3032.17|3032.17|3031.93|3031.93|0
1651660010000|2022-05-04 10:26:50|3032.09|3032.09|3032.01|3032.01|3032.09|3032.09|3032.01|3032.01|0
1651660020000|2022-05-04 10:27:00|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|3031.93|0
1651660030000|2022-05-04 10:27:10|3032.01|3032.01|3032.05|3032.05|3032.05|3032.05|3032.01|3032.01|0
1651660040000|2022-05-04 10:27:20|3032.13|3032.13|3032.13|3032.13|3032.13|3032.13|3032.13|3032.13|0
1651660060000|2022-05-04 10:27:40|3032.21|3032.21|3032.08|3032.08|3032.21|3032.21|3032.08|3032.08|0
1651660080000|2022-05-04 10:28:00|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|3032.26|0
1651660100000|2022-05-04 10:28:20|3031.83|3031.83|3031.3|3031.3|3031.83|3031.83|3031.3|3031.3|0
1651660120000|2022-05-04 10:28:40|3031.51|3031.51|3031.47|3031.47|3031.51|3031.51|3031.47|3031.47|0
1651660130000|2022-05-04 10:28:50|3031.59|3031.59|3031.35|3031.35|3031.59|3031.59|3031.35|3031.35|0
1651660150000|2022-05-04 10:29:10|3031.31|3031.31|3031.35|3031.35|3031.35|3031.35|3031.31|3031.31|0
1651660160000|2022-05-04 10:29:20|3031.52|3031.52|3031.74|3031.74|3032.09|3032.09|3031.52|3031.52|0
1651660170000|2022-05-04 10:29:30|3031.62|3031.62|3031.51|3031.51|3031.62|3031.62|3031.39|3031.39|0
1651660180000|2022-05-04 10:29:40|3031.4|3031.4|3031.08|3031.08|3031.4|3031.4|3030.93|3030.93|0
1651660190000|2022-05-04 10:29:50|3030.92|3030.92|3031.03|3031.03|3031.03|3031.03|3030.92|3030.92|0
1651660220000|2022-05-04 10:30:20|3030.91|3030.91|3030.81|3030.81|3030.91|3030.91|3030.81|3030.81|0
1651660230000|2022-05-04 10:30:30|3030.93|3030.93|3031.26|3031.26|3031.26|3031.26|3030.93|3030.93|0
1651660250000|2022-05-04 10:30:50|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|3031.3|0
1651660280000|2022-05-04 10:31:20|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|3031.51|0
1651660290000|2022-05-04 10:31:30|3031.84|3031.84|3031.84|3031.84|3031.84|3031.84|3031.51|3031.51|0
1651660310000|2022-05-04 10:31:50|3031.94|3031.94|3031.94|3031.94|3031.94|3031.94|3031.94|3031.94|0
1651660320000|2022-05-04 10:32:00|3032.05|3032.05|3032.38|3032.38|3032.38|3032.38|3032.05|3032.05|0
1651660340000|2022-05-04 10:32:20|3032.2|3032.2|3032.61|3032.61|3032.61|3032.61|3032.2|3032.2|0
1651660360000|2022-05-04 10:32:40|3032.72|3032.72|3032.75|3032.75|3032.75|3032.75|3032.54|3032.54|0
1651660380000|2022-05-04 10:33:00|3032.85|3032.85|3035.03|3035.03|3035.03|3035.03|3032.85|3032.85|0
1651660390000|2022-05-04 10:33:10|3035.08|3035.08|3035.67|3035.67|3035.67|3035.67|3035.08|3035.08|0
1651660400000|2022-05-04 10:33:20|3035.33|3035.33|3035.15|3035.15|3035.33|3035.33|3035.15|3035.15|0
1651660410000|2022-05-04 10:33:30|3035.25|3035.25|3035.07|3035.07|3035.25|3035.25|3035.07|3035.07|0
1651660420000|2022-05-04 10:33:40|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|0
1651660440000|2022-05-04 10:34:00|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|3034.63|0
1651660490000|2022-05-04 10:34:50|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|3034.96|0
1651660510000|2022-05-04 10:35:10|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|3035.05|0
1651660520000|2022-05-04 10:35:20|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1651660570000|2022-05-04 10:36:10|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|3034.72|0
1651660580000|2022-05-04 10:36:20|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1651660590000|2022-05-04 10:36:30|3034.47|3034.47|3034.51|3034.51|3034.51|3034.51|3034.47|3034.47|0
1651660600000|2022-05-04 10:36:40|3034.72|3034.72|3034.84|3034.84|3035.05|3035.05|3034.72|3034.72|0
1651660610000|2022-05-04 10:36:50|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|3034.68|0
1651660620000|2022-05-04 10:37:00|3034.72|3034.72|3034.8|3034.8|3034.8|3034.8|3034.72|3034.72|0
1651660630000|2022-05-04 10:37:10|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|3034.7|0
1651660640000|2022-05-04 10:37:20|3034.58|3034.58|3034.48|3034.48|3034.58|3034.58|3034.48|3034.48|0
1651660660000|2022-05-04 10:37:40|3034.58|3034.58|3034.82|3034.82|3034.82|3034.82|3034.51|3034.51|0
1651660670000|2022-05-04 10:37:50|3035.09|3035.09|3035.18|3035.18|3035.18|3035.18|3035.09|3035.09|0
1651660680000|2022-05-04 10:38:00|3035.29|3035.29|3035.28|3035.28|3035.29|3035.29|3035.21|3035.21|0
1651660690000|2022-05-04 10:38:10|3035.61|3035.61|3035.72|3035.72|3035.72|3035.72|3035.61|3035.61|0
1651660710000|2022-05-04 10:38:30|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|3035.96|0
1651660730000|2022-05-04 10:38:50|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|3035.85|0
1651660740000|2022-05-04 10:39:00|3035.52|3035.52|3035.6|3035.6|3035.6|3035.6|3035.52|3035.52|0
1651660750000|2022-05-04 10:39:10|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|3035.93|0
1651660770000|2022-05-04 10:39:30|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|3035.97|0
1651660780000|2022-05-04 10:39:40|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|3035.87|0
1651660790000|2022-05-04 10:39:50|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|0
1651660800000|2022-05-04 10:40:00|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|3035.2|0
1651660820000|2022-05-04 10:40:20|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|3035.43|0
1651660850000|2022-05-04 10:40:50|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|3035.35|0
1651660870000|2022-05-04 10:41:10|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|3035.01|0
1651660890000|2022-05-04 10:41:30|3035.19|3035.19|3035.36|3035.36|3035.37|3035.37|3035.19|3035.19|0
1651660900000|2022-05-04 10:41:40|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|3035.53|0
1651660910000|2022-05-04 10:41:50|3035.57|3035.57|3035.54|3035.54|3035.57|3035.57|3035.54|3035.54|0
1651660920000|2022-05-04 10:42:00|3034.88|3034.88|3034.54|3034.54|3034.88|3034.88|3034.54|3034.54|0
1651660930000|2022-05-04 10:42:10|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|3034.44|0
1651660940000|2022-05-04 10:42:20|3034.11|3034.11|3034.1|3034.1|3034.11|3034.11|3034.03|3034.03|0
1651660970000|2022-05-04 10:42:50|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|3033.89|0
1651660980000|2022-05-04 10:43:00|3033.8|3033.8|3034.3|3034.3|3034.3|3034.3|3033.64|3033.64|0
1651661000000|2022-05-04 10:43:20|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|3034.19|0
1651661030000|2022-05-04 10:43:50|3034.23|3034.23|3034.19|3034.19|3034.23|3034.23|3034.19|3034.19|0
1651661070000|2022-05-04 10:44:30|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|3034.1|0
1651661080000|2022-05-04 10:44:40|3034.29|3034.29|3033.98|3033.98|3034.29|3034.29|3033.87|3033.87|0
1651661110000|2022-05-04 10:45:10|3034.09|3034.09|3035.33|3035.33|3035.33|3035.33|3034.09|3034.09|0
1651661120000|2022-05-04 10:45:20|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|3035.28|0
1651661160000|2022-05-04 10:46:00|3035.18|3035.18|3034.64|3034.64|3035.18|3035.18|3034.43|3034.43|0
1651661200000|2022-05-04 10:46:40|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|0
1651661250000|2022-05-04 10:47:30|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|3034.35|0
1651661270000|2022-05-04 10:47:50|3034.56|3034.56|3034.46|3034.46|3034.56|3034.56|3034.46|3034.46|0
1651661280000|2022-05-04 10:48:00|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|3034.36|0
1651661290000|2022-05-04 10:48:10|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|0
1651661300000|2022-05-04 10:48:20|3034.36|3034.36|3034.08|3034.08|3034.4|3034.4|3034.08|3034.08|0
1651661310000|2022-05-04 10:48:30|3034.41|3034.41|3034.41|3034.41|3034.41|3034.41|3034.41|3034.41|0
1651661320000|2022-05-04 10:48:40|3034.37|3034.37|3034.53|3034.53|3034.53|3034.53|3034.37|3034.37|0
1651661330000|2022-05-04 10:48:50|3034.71|3034.71|3034.79|3034.79|3034.79|3034.79|3034.71|3034.71|0
1651661340000|2022-05-04 10:49:00|3034.71|3034.71|3034.78|3034.78|3034.78|3034.78|3034.71|3034.71|0
1651661370000|2022-05-04 10:49:30|3034.61|3034.61|3034.45|3034.45|3034.61|3034.61|3034.27|3034.27|0
1651661380000|2022-05-04 10:49:40|3034.52|3034.52|3034.63|3034.63|3034.63|3034.63|3034.52|3034.52|0
1651661400000|2022-05-04 10:50:00|3034.73|3034.73|3036.39|3036.39|3036.39|3036.39|3034.73|3034.73|0
1651661410000|2022-05-04 10:50:10|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|3036.31|0
1651661450000|2022-05-04 10:50:50|3036.64|3036.64|3036.74|3036.74|3036.74|3036.74|3036.64|3036.64|0
1651661490000|2022-05-04 10:51:30|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|0
1651661520000|2022-05-04 10:52:00|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|3036.68|0
1651661530000|2022-05-04 10:52:10|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|3037.01|0
1651661540000|2022-05-04 10:52:20|3036.9|3036.9|3036.57|3036.57|3036.9|3036.9|3036.57|3036.57|0
1651661560000|2022-05-04 10:52:40|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|0
1651661570000|2022-05-04 10:52:50|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|3036.73|0
1651661580000|2022-05-04 10:53:00|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|3036.64|0
1651661590000|2022-05-04 10:53:10|3036.4|3036.4|3036.29|3036.29|3036.4|3036.4|3036.29|3036.29|0
1651661610000|2022-05-04 10:53:30|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|0
1651661620000|2022-05-04 10:53:40|3036.18|3036.18|3036.18|3036.18|3036.18|3036.18|3036.18|3036.18|0
1651661640000|2022-05-04 10:54:00|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|3036.51|0
1651661650000|2022-05-04 10:54:10|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|3036.85|0
1651661660000|2022-05-04 10:54:20|3036.93|3036.93|3037.14|3037.14|3037.14|3037.14|3036.93|3036.93|0
1651661680000|2022-05-04 10:54:40|3037.25|3037.25|3037.32|3037.32|3037.32|3037.32|3037.25|3037.25|0
1651661690000|2022-05-04 10:54:50|3037.39|3037.39|3037.39|3037.39|3037.39|3037.39|3037.32|3037.32|0
1651661700000|2022-05-04 10:55:00|3037.47|3037.47|3037.8|3037.8|3037.8|3037.8|3037.47|3037.47|0
1651661730000|2022-05-04 10:55:30|3038.13|3038.13|3038.06|3038.06|3038.13|3038.13|3038.06|3038.06|0
1651661740000|2022-05-04 10:55:40|3038.72|3038.72|3038.06|3038.06|3038.72|3038.72|3038.06|3038.06|0
1651661760000|2022-05-04 10:56:00|3037.95|3037.95|3037.91|3037.91|3037.95|3037.95|3037.91|3037.91|0
1651661770000|2022-05-04 10:56:10|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|3037.87|0
1651661790000|2022-05-04 10:56:30|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|3037.95|0
1651661810000|2022-05-04 10:56:50|3037.74|3037.74|3037.74|3037.74|3037.74|3037.74|3037.74|3037.74|0
1651661820000|2022-05-04 10:57:00|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|0
1651661830000|2022-05-04 10:57:10|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|3037.08|0
1651661840000|2022-05-04 10:57:20|3037.01|3037.01|3037|3037|3037.08|3037.08|3037|3037|0
1651661860000|2022-05-04 10:57:40|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|3037.1|0
1651661870000|2022-05-04 10:57:50|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|3036.9|0
1651661880000|2022-05-04 10:58:00|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|3036.86|0
1651661890000|2022-05-04 10:58:10|3036.97|3036.97|3036.97|3036.97|3036.97|3036.97|3036.79|3036.79|0
1651661900000|2022-05-04 10:58:20|3036.83|3036.83|3036.49|3036.49|3036.83|3036.83|3036.49|3036.49|0
1651661930000|2022-05-04 10:58:50|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|3036.27|0
1651661940000|2022-05-04 10:59:00|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|3036.15|0
1651661960000|2022-05-04 10:59:20|3036.36|3036.36|3036.36|3036.36|3036.69|3036.69|3036.36|3036.36|0
1651661980000|2022-05-04 10:59:40|3036.2|3036.2|3035.87|3035.87|3036.2|3036.2|3035.87|3035.87|0
1651661990000|2022-05-04 10:59:50|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|3035.79|0
1651662000000|2022-05-04 11:00:00|3035.89|3035.89|3035.96|3035.96|3035.96|3035.96|3035.88|3035.88|0
1651662010000|2022-05-04 11:00:10|3035.89|3035.89|3035.96|3035.96|3035.96|3035.96|3035.89|3035.89|0
1651662030000|2022-05-04 11:00:30|3035.85|3035.85|3035.63|3035.63|3035.85|3035.85|3035.63|3035.63|0
1651662040000|2022-05-04 11:00:40|3035.51|3035.51|3035.78|3035.78|3035.78|3035.78|3035.22|3035.22|0
1651662050000|2022-05-04 11:00:50|3035.71|3035.71|3036.04|3036.04|3036.04|3036.04|3035.71|3035.71|0
1651662070000|2022-05-04 11:01:10|3035.93|3035.93|3035.97|3035.97|3036.04|3036.04|3035.93|3035.93|0
1651662080000|2022-05-04 11:01:20|3036.08|3036.08|3036.31|3036.31|3036.31|3036.31|3036.08|3036.08|0
1651662120000|2022-05-04 11:02:00|3036.19|3036.19|3036.14|3036.14|3036.19|3036.19|3036.1|3036.1|0
1651662130000|2022-05-04 11:02:10|3036.21|3036.21|3036.25|3036.25|3036.25|3036.25|3036.21|3036.21|0
1651662140000|2022-05-04 11:02:20|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|3035.92|0
1651662150000|2022-05-04 11:02:30|3035.81|3035.81|3035.6|3035.6|3035.81|3035.81|3035.6|3035.6|0
1651662160000|2022-05-04 11:02:40|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|3035.49|0
1651662180000|2022-05-04 11:03:00|3035.41|3035.41|3035.08|3035.08|3035.72|3035.72|3035.08|3035.08|0
1651662190000|2022-05-04 11:03:10|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|3034.87|0
1651662200000|2022-05-04 11:03:20|3034.46|3034.46|3033.97|3033.97|3034.46|3034.46|3033.97|3033.97|0
1651662210000|2022-05-04 11:03:30|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|3033.79|0
1651662220000|2022-05-04 11:03:40|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|3033.61|0
1651662230000|2022-05-04 11:03:50|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|3033.71|0
1651662260000|2022-05-04 11:04:20|3033.82|3033.82|3033.65|3033.65|3033.82|3033.82|3033.65|3033.65|0
1651662270000|2022-05-04 11:04:30|3033.31|3033.31|3032.3|3032.3|3033.31|3033.31|3032.3|3032.3|0
1651662280000|2022-05-04 11:04:40|3032.47|3032.47|3031.26|3031.26|3032.47|3032.47|3031.26|3031.26|0
1651662290000|2022-05-04 11:04:50|3031.15|3031.15|3030.57|3030.57|3031.15|3031.15|3030.57|3030.57|0
1651662300000|2022-05-04 11:05:00|3030.46|3030.46|3029.97|3029.97|3030.46|3030.46|3029.86|3029.86|0
1651662310000|2022-05-04 11:05:10|3030.09|3030.09|3028.01|3028.01|3030.09|3030.09|3028.01|3028.01|0
1651662320000|2022-05-04 11:05:20|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|3027.84|0
1651662330000|2022-05-04 11:05:30|3027.74|3027.74|3027.65|3027.65|3027.74|3027.74|3027.65|3027.65|0
1651662340000|2022-05-04 11:05:40|3027.57|3027.57|3027.4|3027.4|3027.57|3027.57|3027.4|3027.4|0
1651662350000|2022-05-04 11:05:50|3027.45|3027.45|3027.03|3027.03|3027.45|3027.45|3027.03|3027.03|0
1651662360000|2022-05-04 11:06:00|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|3026.82|0
1651662370000|2022-05-04 11:06:10|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|3026.74|0
1651662390000|2022-05-04 11:06:30|3026.63|3026.63|3026.55|3026.55|3026.63|3026.63|3026.55|3026.55|0
1651662400000|2022-05-04 11:06:40|3026.01|3026.01|3025.38|3025.38|3026.01|3026.01|3025.38|3025.38|0
1651662410000|2022-05-04 11:06:50|3025.2|3025.2|3024.9|3024.9|3025.2|3025.2|3024.67|3024.67|0
1651662420000|2022-05-04 11:07:00|3024.98|3024.98|3025.18|3025.18|3025.18|3025.18|3024.98|3024.98|0
1651662430000|2022-05-04 11:07:10|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|3024.85|0
1651662440000|2022-05-04 11:07:20|3024.64|3024.64|3024.6|3024.6|3024.78|3024.78|3024.53|3024.53|0
1651662460000|2022-05-04 11:07:40|3025.14|3025.14|3025.82|3025.82|3025.82|3025.82|3025.14|3025.14|0
1651662470000|2022-05-04 11:07:50|3026.15|3026.15|3026.11|3026.11|3026.15|3026.15|3026.11|3026.11|0
1651662480000|2022-05-04 11:08:00|3025.69|3025.69|3025.41|3025.41|3025.69|3025.69|3025.41|3025.41|0
1651662490000|2022-05-04 11:08:10|3025.2|3025.2|3025.2|3025.2|3025.2|3025.2|3025.2|3025.2|0
1651662510000|2022-05-04 11:08:30|3025.3|3025.3|3025.3|3025.3|3025.3|3025.3|3025.3|3025.3|0
1651662540000|2022-05-04 11:09:00|3024.89|3024.89|3024.89|3024.89|3024.89|3024.89|3024.68|3024.68|0
1651662550000|2022-05-04 11:09:10|3024.68|3024.68|3025.21|3025.21|3025.21|3025.21|3024.68|3024.68|0
1651662560000|2022-05-04 11:09:20|3025.28|3025.28|3025.22|3025.22|3025.37|3025.37|3025.22|3025.22|0
1651662570000|2022-05-04 11:09:30|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|0
1651662580000|2022-05-04 11:09:40|3025.63|3025.63|3025.55|3025.55|3025.63|3025.63|3025.55|3025.55|0
1651662590000|2022-05-04 11:09:50|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|3025.51|0
1651662600000|2022-05-04 11:10:00|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|3025.55|0
1651662610000|2022-05-04 11:10:10|3025.7|3025.7|3025.67|3025.67|3025.7|3025.7|3025.67|3025.67|0
1651662620000|2022-05-04 11:10:20|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|3025.63|0
1651662630000|2022-05-04 11:10:30|3025.42|3025.42|3025.23|3025.23|3025.42|3025.42|3025.23|3025.23|0
1651662660000|2022-05-04 11:11:00|3025.14|3025.14|3024.06|3024.06|3025.14|3025.14|3024.06|3024.06|0
1651662670000|2022-05-04 11:11:10|3023.84|3023.84|3023.66|3023.66|3023.84|3023.84|3023.66|3023.66|0
1651662680000|2022-05-04 11:11:20|3023.48|3023.48|3023.87|3023.87|3023.87|3023.87|3023.48|3023.48|0
1651662690000|2022-05-04 11:11:30|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|0
1651662700000|2022-05-04 11:11:40|3023.76|3023.76|3023.53|3023.53|3023.76|3023.76|3023.53|3023.53|0
1651662710000|2022-05-04 11:11:50|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|3023.3|0
1651662720000|2022-05-04 11:12:00|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|3023.16|0
1651662730000|2022-05-04 11:12:10|3022.31|3022.31|3021.92|3021.92|3022.31|3022.31|3021.92|3021.92|0
1651662740000|2022-05-04 11:12:20|3021.84|3021.84|3022.84|3022.84|3022.84|3022.84|3021.84|3021.84|0
1651662750000|2022-05-04 11:12:30|3022.95|3022.95|3022.62|3022.62|3022.95|3022.95|3022.62|3022.62|0
1651662760000|2022-05-04 11:12:40|3022.58|3022.58|3022.87|3022.87|3022.87|3022.87|3022.5|3022.5|0
1651662810000|2022-05-04 11:13:30|3022.76|3022.76|3022.87|3022.87|3022.87|3022.87|3022.76|3022.76|0
1651662820000|2022-05-04 11:13:40|3022.66|3022.66|3022.71|3022.71|3022.71|3022.71|3022.56|3022.56|0
1651662840000|2022-05-04 11:14:00|3022.49|3022.49|3022.47|3022.47|3022.49|3022.49|3022.37|3022.37|0
1651662850000|2022-05-04 11:14:10|3022.4|3022.4|3022.31|3022.31|3022.4|3022.4|3022.2|3022.2|0
1651662870000|2022-05-04 11:14:30|3022.42|3022.42|3022.14|3022.14|3022.42|3022.42|3022.14|3022.14|0
1651662880000|2022-05-04 11:14:40|3021.72|3021.72|3021.61|3021.61|3021.72|3021.72|3021.61|3021.61|0
1651662890000|2022-05-04 11:14:50|3021.43|3021.43|3020.43|3020.43|3021.43|3021.43|3020.43|3020.43|0
1651662900000|2022-05-04 11:15:00|3020.33|3020.33|3021.09|3021.09|3021.23|3021.23|3020.33|3020.33|0
1651662910000|2022-05-04 11:15:10|3021.42|3021.42|3021.35|3021.35|3021.42|3021.42|3021.35|3021.35|0
1651662920000|2022-05-04 11:15:20|3021.44|3021.44|3021.29|3021.29|3021.44|3021.44|3021.29|3021.29|0
1651662930000|2022-05-04 11:15:30|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|3021.13|0
1651662940000|2022-05-04 11:15:40|3020.92|3020.92|3020.6|3020.6|3020.92|3020.92|3020.6|3020.6|0
1651662950000|2022-05-04 11:15:50|3020.28|3020.28|3020.12|3020.12|3020.28|3020.28|3020.12|3020.12|0
1651663000000|2022-05-04 11:16:40|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|3019.91|0
1651663010000|2022-05-04 11:16:50|3019.96|3019.96|3019.92|3019.92|3019.96|3019.96|3019.92|3019.92|0
1651663020000|2022-05-04 11:17:00|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|3019.84|0
1651663030000|2022-05-04 11:17:10|3020.26|3020.26|3020.34|3020.34|3020.34|3020.34|3019.92|3019.92|0
1651663050000|2022-05-04 11:17:30|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|3020.22|0
1651663060000|2022-05-04 11:17:40|3020.45|3020.45|3021.56|3021.56|3021.56|3021.56|3020.45|3020.45|0
1651663070000|2022-05-04 11:17:50|3022.23|3022.23|3022.23|3022.23|3022.23|3022.23|3022.23|3022.23|0
1651663080000|2022-05-04 11:18:00|3022.34|3022.34|3023.89|3023.89|3024.12|3024.12|3022.34|3022.34|0
1651663090000|2022-05-04 11:18:10|3023.82|3023.82|3024.43|3024.43|3024.43|3024.43|3023.82|3023.82|0
1651663100000|2022-05-04 11:18:20|3024.52|3024.52|3025.49|3025.49|3025.49|3025.49|3024.52|3024.52|0
1651663110000|2022-05-04 11:18:30|3025.56|3025.56|3025.9|3025.9|3025.9|3025.9|3025.56|3025.56|0
1651663130000|2022-05-04 11:18:50|3025.54|3025.54|3025.43|3025.43|3025.54|3025.54|3025.43|3025.43|0
1651663140000|2022-05-04 11:19:00|3025.84|3025.84|3026.44|3026.44|3026.44|3026.44|3025.84|3025.84|0
1651663150000|2022-05-04 11:19:10|3026.36|3026.36|3027.68|3027.68|3027.68|3027.68|3026.36|3026.36|0
1651663160000|2022-05-04 11:19:20|3027.89|3027.89|3027.72|3027.72|3027.93|3027.93|3027.72|3027.72|0
1651663170000|2022-05-04 11:19:30|3027.56|3027.56|3027.64|3027.64|3027.64|3027.64|3027.56|3027.56|0
1651663180000|2022-05-04 11:19:40|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|3027.72|0
1651663200000|2022-05-04 11:20:00|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|3028.05|0
1651663220000|2022-05-04 11:20:20|3028.21|3028.21|3028.25|3028.25|3028.25|3028.25|3028.21|3028.21|0
1651663230000|2022-05-04 11:20:30|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|3028.29|0
1651663260000|2022-05-04 11:21:00|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|3028.18|0
1651663270000|2022-05-04 11:21:10|3028.36|3028.36|3028.36|3028.36|3028.36|3028.36|3028.36|3028.36|0
1651663280000|2022-05-04 11:21:20|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|3029.36|0
1651663310000|2022-05-04 11:21:50|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|3029.4|0
1651663320000|2022-05-04 11:22:00|3029.5|3029.5|3029.17|3029.17|3029.5|3029.5|3029.17|3029.17|0
1651663330000|2022-05-04 11:22:10|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|3029.27|0
1651663340000|2022-05-04 11:22:20|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|3029.31|0
1651663350000|2022-05-04 11:22:30|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|3028.98|0
1651663360000|2022-05-04 11:22:40|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|0
1651663400000|2022-05-04 11:23:20|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|3028.93|0
1651663410000|2022-05-04 11:23:30|3028.85|3028.85|3029.31|3029.31|3029.31|3029.31|3028.85|3028.85|0
1651663420000|2022-05-04 11:23:40|3029.45|3029.45|3029.59|3029.59|3029.59|3029.59|3029.45|3029.45|0
1651663430000|2022-05-04 11:23:50|3029.41|3029.41|3029.56|3029.56|3029.56|3029.56|3029.41|3029.41|0
1651663440000|2022-05-04 11:24:00|3030.23|3030.23|3030.6|3030.6|3030.6|3030.6|3030.23|3030.23|0
1651663460000|2022-05-04 11:24:20|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|3030.83|0
1651663480000|2022-05-04 11:24:40|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|0
1651663500000|2022-05-04 11:25:00|3030.99|3030.99|3031.09|3031.09|3031.09|3031.09|3030.99|3030.99|0
1651663510000|2022-05-04 11:25:10|3031.17|3031.17|3031.4|3031.4|3031.4|3031.4|3031.17|3031.17|0
1651663520000|2022-05-04 11:25:20|3030.65|3030.65|3030.57|3030.57|3030.65|3030.65|3030.57|3030.57|0
1651663540000|2022-05-04 11:25:40|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|3030.24|0
1651663560000|2022-05-04 11:26:00|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|3029.9|0
1651663570000|2022-05-04 11:26:10|3029.72|3029.72|3029.36|3029.36|3029.72|3029.72|3029.3|3029.3|0
1651663580000|2022-05-04 11:26:20|3029.2|3029.2|3029.2|3029.2|3029.2|3029.2|3029.2|3029.2|0
1651663590000|2022-05-04 11:26:30|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|3029.13|0
1651663600000|2022-05-04 11:26:40|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|3029.09|0
1651663620000|2022-05-04 11:27:00|3029.01|3029.01|3028.9|3028.9|3029.01|3029.01|3028.9|3028.9|0
1651663630000|2022-05-04 11:27:10|3028.8|3028.8|3028.84|3028.84|3028.84|3028.84|3028.8|3028.8|0
1651663640000|2022-05-04 11:27:20|3028.8|3028.8|3028.91|3028.91|3028.91|3028.91|3028.8|3028.8|0
1651663660000|2022-05-04 11:27:40|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|3028.58|0
1651663680000|2022-05-04 11:28:00|3028.51|3028.51|3028.52|3028.52|3028.52|3028.52|3028.44|3028.44|0
1651663700000|2022-05-04 11:28:20|3028.4|3028.4|3028.44|3028.44|3028.44|3028.44|3028.4|3028.4|0
1651663710000|2022-05-04 11:28:30|3028.57|3028.57|3028.68|3028.68|3028.68|3028.68|3028.57|3028.57|0
1651663720000|2022-05-04 11:28:40|3028.47|3028.47|3028.34|3028.34|3028.47|3028.47|3028.34|3028.34|0
1651663750000|2022-05-04 11:29:10|3028.14|3028.14|3027.58|3027.58|3028.14|3028.14|3027.58|3027.58|0
1651663770000|2022-05-04 11:29:30|3027.4|3027.4|3027.37|3027.37|3027.4|3027.4|3027.37|3027.37|0
1651663780000|2022-05-04 11:29:40|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|3027.24|0
1651663790000|2022-05-04 11:29:50|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|3027.16|0
1651663800000|2022-05-04 11:30:00|3026.49|3026.49|3026.2|3026.2|3026.49|3026.49|3026.2|3026.2|0
1651663810000|2022-05-04 11:30:10|3026.12|3026.12|3025.94|3025.94|3026.12|3026.12|3025.94|3025.94|0
1651663820000|2022-05-04 11:30:20|3026.02|3026.02|3025.98|3025.98|3026.02|3026.02|3025.98|3025.98|0
1651663840000|2022-05-04 11:30:40|3025.87|3025.87|3025.85|3025.85|3025.95|3025.95|3025.85|3025.85|0
1651663850000|2022-05-04 11:30:50|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|0
1651663860000|2022-05-04 11:31:00|3025.78|3025.78|3025.41|3025.41|3025.78|3025.78|3025.41|3025.41|0
1651663870000|2022-05-04 11:31:10|3025.36|3025.36|3025.42|3025.42|3025.62|3025.62|3025.29|3025.29|0
1651663880000|2022-05-04 11:31:20|3025.31|3025.31|3025.2|3025.2|3025.31|3025.31|3025.2|3025.2|0
1651663900000|2022-05-04 11:31:40|3025.4|3025.4|3025.61|3025.61|3025.61|3025.61|3025.4|3025.4|0
1651663910000|2022-05-04 11:31:50|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|3025.5|0
1651663920000|2022-05-04 11:32:00|3025.38|3025.38|3025.27|3025.27|3025.38|3025.38|3025.27|3025.27|0
1651663930000|2022-05-04 11:32:10|3024.8|3024.8|3024.72|3024.72|3024.8|3024.8|3024.72|3024.72|0
1651663940000|2022-05-04 11:32:20|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|3024.3|0
1651663960000|2022-05-04 11:32:40|3024.38|3024.38|3025.24|3025.24|3025.24|3025.24|3024.38|3024.38|0
1651663970000|2022-05-04 11:32:50|3025.35|3025.35|3026.28|3026.28|3026.28|3026.28|3025.35|3025.35|0
1651663980000|2022-05-04 11:33:00|3026.49|3026.49|3027.04|3027.04|3027.04|3027.04|3026.49|3026.49|0
1651664000000|2022-05-04 11:33:20|3027.38|3027.38|3027.71|3027.71|3027.71|3027.71|3027.38|3027.38|0
1651664020000|2022-05-04 11:33:40|3027.87|3027.87|3027.95|3027.95|3028.06|3028.06|3027.87|3027.87|0
1651664030000|2022-05-04 11:33:50|3027.99|3027.99|3028.13|3028.13|3028.13|3028.13|3027.99|3027.99|0
1651664050000|2022-05-04 11:34:10|3028.21|3028.21|3028.29|3028.29|3028.29|3028.29|3028.21|3028.21|0
1651664060000|2022-05-04 11:34:20|3028.39|3028.39|3028.51|3028.51|3028.51|3028.51|3028.39|3028.39|0
1651664100000|2022-05-04 11:35:00|3028.64|3028.64|3028.56|3028.56|3028.64|3028.64|3028.56|3028.56|0
1651664110000|2022-05-04 11:35:10|3028.98|3028.98|3029.64|3029.64|3029.64|3029.64|3028.98|3028.98|0
1651664120000|2022-05-04 11:35:20|3029.75|3029.75|3030.23|3030.23|3030.23|3030.23|3029.65|3029.65|0
1651664130000|2022-05-04 11:35:30|3030.33|3030.33|3029.81|3029.81|3030.33|3030.33|3029.77|3029.77|0
1651664140000|2022-05-04 11:35:40|3029.88|3029.88|3029.42|3029.42|3029.88|3029.88|3029.42|3029.42|0
1651664150000|2022-05-04 11:35:50|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|3029.54|0
1651664160000|2022-05-04 11:36:00|3029.87|3029.87|3030.11|3030.11|3030.29|3030.29|3029.87|3029.87|0
1651664170000|2022-05-04 11:36:10|3030.16|3030.16|3030.37|3030.37|3030.37|3030.37|3030.16|3030.16|0
1651664180000|2022-05-04 11:36:20|3030.44|3030.44|3030.56|3030.56|3030.56|3030.56|3030.35|3030.35|0
1651664190000|2022-05-04 11:36:30|3030.45|3030.45|3030.69|3030.69|3030.72|3030.72|3030.45|3030.45|0
1651664200000|2022-05-04 11:36:40|3030.43|3030.43|3030.24|3030.24|3030.43|3030.43|3030.24|3030.24|0
1651664210000|2022-05-04 11:36:50|3030.36|3030.36|3030.47|3030.47|3030.47|3030.47|3030.36|3030.36|0
1651664220000|2022-05-04 11:37:00|3030.14|3030.14|3030.06|3030.06|3030.14|3030.14|3030.06|3030.06|0
1651664230000|2022-05-04 11:37:10|3030.14|3030.14|3030.14|3030.14|3030.14|3030.14|3030.14|3030.14|0
1651664240000|2022-05-04 11:37:20|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|3029.96|0
1651664250000|2022-05-04 11:37:30|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|3029.82|0
1651664270000|2022-05-04 11:37:50|3029.94|3029.94|3029.26|3029.26|3029.94|3029.94|3029.26|3029.26|0
1651664280000|2022-05-04 11:38:00|3029.22|3029.22|3028.91|3028.91|3029.22|3029.22|3028.91|3028.91|0
1651664290000|2022-05-04 11:38:10|3028.78|3028.78|3028.87|3028.87|3028.87|3028.87|3028.78|3028.78|0
1651664300000|2022-05-04 11:38:20|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|3028.99|0
1651664320000|2022-05-04 11:38:40|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|3028.87|0
1651664330000|2022-05-04 11:38:50|3029.21|3029.21|3029.21|3029.21|3029.21|3029.21|3029.21|3029.21|0
1651664340000|2022-05-04 11:39:00|3029.32|3029.32|3029.28|3029.28|3029.32|3029.32|3029.28|3029.28|0
1651664360000|2022-05-04 11:39:20|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|3028.95|0
1651664370000|2022-05-04 11:39:30|3029.02|3029.02|3029.18|3029.18|3029.18|3029.18|3029.02|3029.02|0
1651664380000|2022-05-04 11:39:40|3029.04|3029.04|3028.55|3028.55|3029.07|3029.07|3028.55|3028.55|0
1651664390000|2022-05-04 11:39:50|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|3028.52|0
1651664430000|2022-05-04 11:40:30|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|3028.31|0
1651664440000|2022-05-04 11:40:40|3028.39|3028.39|3028.43|3028.43|3028.43|3028.43|3028.39|3028.39|0
1651664460000|2022-05-04 11:41:00|3028.31|3028.31|3028.27|3028.27|3028.31|3028.31|3028.27|3028.27|0
1651664470000|2022-05-04 11:41:10|3028.94|3028.94|3028.61|3028.61|3028.94|3028.94|3028.61|3028.61|0
1651664490000|2022-05-04 11:41:30|3028.48|3028.48|3028.97|3028.97|3028.97|3028.97|3028.48|3028.48|0
1651664510000|2022-05-04 11:41:50|3029.18|3029.18|3028.97|3028.97|3029.18|3029.18|3028.89|3028.89|0
1651664520000|2022-05-04 11:42:00|3028.82|3028.82|3028.82|3028.82|3028.82|3028.82|3028.82|3028.82|0
1651664540000|2022-05-04 11:42:20|3029.15|3029.15|3029.15|3029.15|3029.15|3029.15|3029.15|3029.15|0
1651664560000|2022-05-04 11:42:40|3029.35|3029.35|3029.43|3029.43|3029.43|3029.43|3029.35|3029.35|0
1651664570000|2022-05-04 11:42:50|3029.33|3029.33|3029.33|3029.33|3029.33|3029.33|3029.33|3029.33|0
1651664600000|2022-05-04 11:43:20|3029|3029|3028.8|3028.8|3029|3029|3028.8|3028.8|0
1651664620000|2022-05-04 11:43:40|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|3028.69|0
1651664630000|2022-05-04 11:43:50|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|3028.8|0
1651664640000|2022-05-04 11:44:00|3028.62|3028.62|3028.66|3028.66|3028.66|3028.66|3028.62|3028.62|0
1651664680000|2022-05-04 11:44:40|3028.79|3028.79|3028.95|3028.95|3028.95|3028.95|3028.79|3028.79|0
1651664690000|2022-05-04 11:44:50|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|3029.05|0
1651664700000|2022-05-04 11:45:00|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|3028.85|0
1651664720000|2022-05-04 11:45:20|3028.64|3028.64|3028.32|3028.32|3028.64|3028.64|3028.32|3028.32|0
1651664730000|2022-05-04 11:45:30|3028.42|3028.42|3028.5|3028.5|3028.6|3028.6|3028.42|3028.42|0
1651664750000|2022-05-04 11:45:50|3028.32|3028.32|3028.32|3028.32|3028.32|3028.32|3028.32|3028.32|0
1651664760000|2022-05-04 11:46:00|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|3028.19|0
1651664810000|2022-05-04 11:46:50|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|3028.11|0
1651664840000|2022-05-04 11:47:20|3028.29|3028.29|3027.85|3027.85|3028.29|3028.29|3027.67|3027.67|0
1651664850000|2022-05-04 11:47:30|3027.67|3027.67|3027.85|3027.85|3027.85|3027.85|3027.67|3027.67|0
1651664860000|2022-05-04 11:47:40|3027.67|3027.67|3027.67|3027.67|3027.79|3027.79|3027.67|3027.67|0
1651664870000|2022-05-04 11:47:50|3027.56|3027.56|3028.83|3028.83|3029.01|3029.01|3027.56|3027.56|0
1651664880000|2022-05-04 11:48:00|3028.96|3028.96|3029.95|3029.95|3029.99|3029.99|3028.96|3028.96|0
1651664890000|2022-05-04 11:48:10|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|3030.25|0
1651664930000|2022-05-04 11:48:50|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|3030.91|0
1651664950000|2022-05-04 11:49:10|3031.25|3031.25|3030.91|3030.91|3031.25|3031.25|3030.91|3030.91|0
1651664960000|2022-05-04 11:49:20|3030.71|3030.71|3030.13|3030.13|3030.71|3030.71|3030.13|3030.13|0
1651664970000|2022-05-04 11:49:30|3030.34|3030.34|3030.23|3030.23|3030.34|3030.34|3030.23|3030.23|0
1651664990000|2022-05-04 11:49:50|3030.02|3030.02|3030.02|3030.02|3030.02|3030.02|3030.02|3030.02|0
1651665000000|2022-05-04 11:50:00|3029.67|3029.67|3030.36|3030.36|3030.36|3030.36|3029.67|3029.67|0
1651665020000|2022-05-04 11:50:20|3030.77|3030.77|3030.6|3030.6|3030.77|3030.77|3030.6|3030.6|0
1651665030000|2022-05-04 11:50:30|3030.76|3030.76|3030.72|3030.72|3030.76|3030.76|3030.72|3030.72|0
1651665040000|2022-05-04 11:50:40|3031.05|3031.05|3031.28|3031.28|3031.28|3031.28|3031.05|3031.05|0
1651665050000|2022-05-04 11:50:50|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|3031.2|0
1651665060000|2022-05-04 11:51:00|3031.54|3031.54|3031.2|3031.2|3031.54|3031.54|3031.2|3031.2|0
1651665070000|2022-05-04 11:51:10|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|3031.13|0
1651665080000|2022-05-04 11:51:20|3031.02|3031.02|3031.35|3031.35|3031.35|3031.35|3031.02|3031.02|0
1651665090000|2022-05-04 11:51:30|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|3031.24|0
1651665100000|2022-05-04 11:51:40|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|3030.82|0
1651665120000|2022-05-04 11:52:00|3030.92|3030.92|3030.89|3030.89|3030.96|3030.96|3030.89|3030.89|0
1651665150000|2022-05-04 11:52:30|3031.01|3031.01|3031.34|3031.34|3031.34|3031.34|3031.01|3031.01|0
1651665160000|2022-05-04 11:52:40|3031.55|3031.55|3031.96|3031.96|3031.96|3031.96|3031.55|3031.55|0
1651665170000|2022-05-04 11:52:50|3032|3032|3032|3032|3032|3032|3032|3032|0
1651665190000|2022-05-04 11:53:10|3031.93|3031.93|3031.82|3031.82|3031.93|3031.93|3031.82|3031.82|0
1651665200000|2022-05-04 11:53:20|3031.8|3031.8|3032|3032|3032|3032|3031.8|3031.8|0
1651665210000|2022-05-04 11:53:30|3031.69|3031.69|3031.47|3031.47|3031.69|3031.69|3031.47|3031.47|0
1651665220000|2022-05-04 11:53:40|3031.39|3031.39|3031.39|3031.39|3031.39|3031.39|3031.39|3031.39|0
1651665230000|2022-05-04 11:53:50|3031.31|3031.31|3031.54|3031.54|3031.54|3031.54|3031.2|3031.2|0
1651665240000|2022-05-04 11:54:00|3031.44|3031.44|3031.46|3031.46|3031.57|3031.57|3031.36|3031.36|0
1651665250000|2022-05-04 11:54:10|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|3031.25|0
1651665260000|2022-05-04 11:54:20|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|3031.58|0
1651665270000|2022-05-04 11:54:30|3031.69|3031.69|3031.87|3031.87|3031.87|3031.87|3031.69|3031.69|0
1651665280000|2022-05-04 11:54:40|3031.66|3031.66|3032.75|3032.75|3033.08|3033.08|3031.66|3031.66|0
1651665290000|2022-05-04 11:54:50|3032.83|3032.83|3032.36|3032.36|3032.83|3032.83|3032.21|3032.21|0
1651665300000|2022-05-04 11:55:00|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|3032.55|0
1651665330000|2022-05-04 11:55:30|3032.91|3032.91|3032.91|3032.91|3032.91|3032.91|3032.91|3032.91|0
1651665340000|2022-05-04 11:55:40|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|3032.99|0
1651665350000|2022-05-04 11:55:50|3032.89|3032.89|3032.89|3032.89|3032.89|3032.89|3032.56|3032.56|0
1651665380000|2022-05-04 11:56:20|3032.48|3032.48|3032.06|3032.06|3032.48|3032.48|3031.99|3031.99|0
1651665390000|2022-05-04 11:56:30|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|3032.27|0
1651665400000|2022-05-04 11:56:40|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|3032.93|0
1651665410000|2022-05-04 11:56:50|3032.86|3032.86|3032.64|3032.64|3032.86|3032.86|3032.64|3032.64|0
1651665420000|2022-05-04 11:57:00|3032.75|3032.75|3032.26|3032.26|3032.75|3032.75|3032.26|3032.26|0
1651665430000|2022-05-04 11:57:10|3032.34|3032.34|3032.24|3032.24|3032.42|3032.42|3032.24|3032.24|0
1651665440000|2022-05-04 11:57:20|3032.58|3032.58|3032.68|3032.68|3032.68|3032.68|3032.58|3032.58|0
1651665450000|2022-05-04 11:57:30|3032.8|3032.8|3033.44|3033.44|3033.44|3033.44|3032.8|3032.8|0
1651665460000|2022-05-04 11:57:40|3033.36|3033.36|3033.57|3033.57|3033.57|3033.57|3033.02|3033.02|0
1651665470000|2022-05-04 11:57:50|3033.23|3033.23|3033.8|3033.8|3033.8|3033.8|3033.23|3033.23|0
1651665490000|2022-05-04 11:58:10|3033.91|3033.91|3033.88|3033.88|3033.91|3033.91|3033.79|3033.79|0
1651665500000|2022-05-04 11:58:20|3034.03|3034.03|3033.95|3033.95|3034.03|3034.03|3033.95|3033.95|0
1651665510000|2022-05-04 11:58:30|3034.03|3034.03|3034.03|3034.03|3034.03|3034.03|3034.03|3034.03|0
1651665520000|2022-05-04 11:58:40|3034.11|3034.11|3033.78|3033.78|3034.11|3034.11|3033.78|3033.78|0
1651665530000|2022-05-04 11:58:50|3033.74|3033.74|3034.26|3034.26|3034.26|3034.26|3033.74|3033.74|0
1651665540000|2022-05-04 11:59:00|3034.37|3034.37|3034.5|3034.5|3034.5|3034.5|3034.37|3034.37|0
1651665550000|2022-05-04 11:59:10|3034.66|3034.66|3034.61|3034.61|3034.66|3034.66|3034.61|3034.61|0
1651665560000|2022-05-04 11:59:20|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|3034.95|0
1651665570000|2022-05-04 11:59:30|3035.03|3035.03|3035.11|3035.11|3035.19|3035.19|3035.03|3035.03|0
1651665580000|2022-05-04 11:59:40|3034.45|3034.45|3034.11|3034.11|3034.45|3034.45|3034.11|3034.11|0
1651665590000|2022-05-04 11:59:50|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|3034.02|0
1651665600000|2022-05-04 12:00:00|3034.09|3034.09|3033.99|3033.99|3034.2|3034.2|3033.99|3033.99|0
1651665610000|2022-05-04 12:00:10|3033.78|3033.78|3034.3|3034.3|3034.3|3034.3|3033.78|3033.78|0
1651665620000|2022-05-04 12:00:20|3034.38|3034.38|3034.16|3034.16|3034.38|3034.38|3034.16|3034.16|0
1651665630000|2022-05-04 12:00:30|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|3034.24|0
1651665640000|2022-05-04 12:00:40|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|3034.32|0
1651665660000|2022-05-04 12:01:00|3034.36|3034.36|3034.77|3034.77|3034.77|3034.77|3034.36|3034.36|0
1651665670000|2022-05-04 12:01:10|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|3034.81|0
1651665690000|2022-05-04 12:01:30|3034.73|3034.73|3034.58|3034.58|3034.73|3034.73|3034.58|3034.58|0
1651665710000|2022-05-04 12:01:50|3034.37|3034.37|3034.29|3034.29|3034.37|3034.37|3034.29|3034.29|0
1651665730000|2022-05-04 12:02:10|3034.18|3034.18|3034.28|3034.28|3034.4|3034.4|3034.06|3034.06|0
1651665740000|2022-05-04 12:02:20|3034.06|3034.06|3033.9|3033.9|3034.06|3034.06|3033.9|3033.9|0
1651665750000|2022-05-04 12:02:30|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|3033.55|0
1651665760000|2022-05-04 12:02:40|3033.39|3033.39|3033.53|3033.53|3033.57|3033.57|3033.39|3033.39|0
1651665770000|2022-05-04 12:02:50|3033.61|3033.61|3033.32|3033.32|3033.61|3033.61|3033.32|3033.32|0
1651665780000|2022-05-04 12:03:00|3033.24|3033.24|3033.03|3033.03|3033.24|3033.24|3033.03|3033.03|0
1651665790000|2022-05-04 12:03:10|3032.95|3032.95|3032.99|3032.99|3032.99|3032.99|3032.95|3032.95|0
1651665800000|2022-05-04 12:03:20|3033.07|3033.07|3033.07|3033.07|3033.07|3033.07|3033.07|3033.07|0
1651665810000|2022-05-04 12:03:30|3033.15|3033.15|3034.01|3034.01|3034.01|3034.01|3033.15|3033.15|0
1651665820000|2022-05-04 12:03:40|3034.34|3034.34|3034.68|3034.68|3034.68|3034.68|3034.34|3034.34|0
1651665830000|2022-05-04 12:03:50|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|3034.8|0
1651665840000|2022-05-04 12:04:00|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|3034.92|0
1651665850000|2022-05-04 12:04:10|3034.86|3034.86|3035.39|3035.39|3035.39|3035.39|3034.86|3034.86|0
1651665860000|2022-05-04 12:04:20|3035.47|3035.47|3035.58|3035.58|3035.58|3035.58|3035.47|3035.47|0
1651665870000|2022-05-04 12:04:30|3035.54|3035.54|3035.38|3035.38|3035.54|3035.54|3035.38|3035.38|0
1651665890000|2022-05-04 12:04:50|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|3035.73|0
1651665900000|2022-05-04 12:05:00|3035.4|3035.4|3035.4|3035.4|3035.48|3035.48|3035.4|3035.4|0
1651665910000|2022-05-04 12:05:10|3035.73|3035.73|3035.73|3035.73|3035.86|3035.86|3035.73|3035.73|0
1651665920000|2022-05-04 12:05:20|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|3035.66|0
1651665930000|2022-05-04 12:05:30|3035.83|3035.83|3036.68|3036.68|3036.68|3036.68|3035.83|3035.83|0
1651665940000|2022-05-04 12:05:40|3036.96|3036.96|3037.08|3037.08|3037.08|3037.08|3036.75|3036.75|0
1651665950000|2022-05-04 12:05:50|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|0
1651665960000|2022-05-04 12:06:00|3036.96|3036.96|3037.02|3037.02|3037.37|3037.37|3036.96|3036.96|0
1651665970000|2022-05-04 12:06:10|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|3036.79|0
1651665990000|2022-05-04 12:06:30|3037|3037|3037|3037|3037|3037|3037|3037|0
1651666000000|2022-05-04 12:06:40|3037.24|3037.24|3037.18|3037.18|3037.24|3037.24|3037.18|3037.18|0
1651666010000|2022-05-04 12:06:50|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|3037.29|0
1651666030000|2022-05-04 12:07:10|3037.45|3037.45|3037.59|3037.59|3037.59|3037.59|3037.45|3037.45|0
1651666040000|2022-05-04 12:07:20|3037.17|3037.17|3037.38|3037.38|3037.38|3037.38|3037.17|3037.17|0
1651666050000|2022-05-04 12:07:30|3037.3|3037.3|3037.22|3037.22|3037.3|3037.3|3037.22|3037.22|0
1651666060000|2022-05-04 12:07:40|3037.12|3037.12|3037.02|3037.02|3037.12|3037.12|3037.02|3037.02|0
1651666070000|2022-05-04 12:07:50|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|3037.36|0
1651666110000|2022-05-04 12:08:30|3037.28|3037.28|3037.6|3037.6|3037.6|3037.6|3037.28|3037.28|0
1651666120000|2022-05-04 12:08:40|3037.44|3037.44|3037.24|3037.24|3037.44|3037.44|3037.24|3037.24|0
1651666130000|2022-05-04 12:08:50|3036.91|3036.91|3036.58|3036.58|3036.91|3036.91|3036.58|3036.58|0
1651666140000|2022-05-04 12:09:00|3036.24|3036.24|3036.37|3036.37|3036.37|3036.37|3036.24|3036.24|0
1651666150000|2022-05-04 12:09:10|3036.7|3036.7|3036.86|3036.86|3036.86|3036.86|3036.7|3036.7|0
1651666160000|2022-05-04 12:09:20|3036.63|3036.63|3036.84|3036.84|3036.84|3036.84|3036.63|3036.63|0
1651666170000|2022-05-04 12:09:30|3036.92|3036.92|3037.04|3037.04|3037.04|3037.04|3036.92|3036.92|0
1651666200000|2022-05-04 12:10:00|3037|3037|3036.13|3036.13|3037|3037|3036.13|3036.13|0
1651666210000|2022-05-04 12:10:10|3035.79|3035.79|3035.37|3035.37|3035.79|3035.79|3035.37|3035.37|0
1651666240000|2022-05-04 12:10:40|3035.45|3035.45|3035.53|3035.53|3035.53|3035.53|3035.45|3035.45|0
1651666250000|2022-05-04 12:10:50|3035.45|3035.45|3035.27|3035.27|3035.45|3035.45|3035.27|3035.27|0
1651666260000|2022-05-04 12:11:00|3035.34|3035.34|3034.44|3034.44|3035.34|3035.34|3034.44|3034.44|0
1651666270000|2022-05-04 12:11:10|3034.4|3034.4|3034.32|3034.32|3034.4|3034.4|3034.32|3034.32|0
1651666280000|2022-05-04 12:11:20|3034.3|3034.3|3033.35|3033.35|3034.3|3034.3|3032.99|3032.99|0
1651666300000|2022-05-04 12:11:40|3033.46|3033.46|3033.26|3033.26|3033.46|3033.46|3033.26|3033.26|0
1651666310000|2022-05-04 12:11:50|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|3033.14|0
1651666370000|2022-05-04 12:12:50|3033.06|3033.06|3032.79|3032.79|3033.06|3033.06|3032.71|3032.71|0
1651666380000|2022-05-04 12:13:00|3031.45|3031.45|3031.38|3031.38|3031.45|3031.45|3031.38|3031.38|0
1651666390000|2022-05-04 12:13:10|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|3030.96|0
1651666400000|2022-05-04 12:13:20|3030.87|3030.87|3030.91|3030.91|3030.91|3030.91|3030.87|3030.87|0
1651666410000|2022-05-04 12:13:30|3030.83|3030.83|3030.72|3030.72|3030.83|3030.83|3030.72|3030.72|0
1651666420000|2022-05-04 12:13:40|3030.8|3030.8|3030.45|3030.45|3030.8|3030.8|3030.45|3030.45|0
1651666430000|2022-05-04 12:13:50|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|3030.49|0
1651666450000|2022-05-04 12:14:10|3031.02|3031.02|3031.37|3031.37|3031.37|3031.37|3031.02|3031.02|0
1651666470000|2022-05-04 12:14:30|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|3031.31|0
1651666500000|2022-05-04 12:15:00|3029.64|3029.64|3029.89|3029.89|3030.04|3030.04|3029.64|3029.64|0
1651666520000|2022-05-04 12:15:20|3029.73|3029.73|3029.4|3029.4|3029.73|3029.73|3029.4|3029.4|0
1651666530000|2022-05-04 12:15:30|3029.48|3029.48|3029.15|3029.15|3029.48|3029.48|3029.15|3029.15|0
1651666540000|2022-05-04 12:15:40|3029.19|3029.19|3028.23|3028.23|3029.19|3029.19|3028.23|3028.23|0
1651666550000|2022-05-04 12:15:50|3028.15|3028.15|3027.97|3027.97|3028.15|3028.15|3027.97|3027.97|0
1651666560000|2022-05-04 12:16:00|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|3027.8|0
1651666570000|2022-05-04 12:16:10|3027.59|3027.59|3028.98|3028.98|3028.98|3028.98|3027.47|3027.47|0
1651666580000|2022-05-04 12:16:20|3028.45|3028.45|3028.15|3028.15|3028.45|3028.45|3028.15|3028.15|0
1651666590000|2022-05-04 12:16:30|3027.48|3027.48|3027.23|3027.23|3027.48|3027.48|3027.23|3027.23|0
1651666600000|2022-05-04 12:16:40|3027.02|3027.02|3026.71|3026.71|3027.02|3027.02|3026.71|3026.71|0
1651666610000|2022-05-04 12:16:50|3026.63|3026.63|3026.58|3026.58|3026.63|3026.63|3026.5|3026.5|0
1651666620000|2022-05-04 12:17:00|3026.66|3026.66|3026.48|3026.48|3026.66|3026.66|3026.27|3026.27|0
1651666630000|2022-05-04 12:17:10|3026.41|3026.41|3025.67|3025.67|3026.41|3026.41|3025.67|3025.67|0
1651666640000|2022-05-04 12:17:20|3025|3025|3025|3025|3025|3025|3025|3025|0
1651666660000|2022-05-04 12:17:40|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|3025.67|0
1651666670000|2022-05-04 12:17:50|3025.34|3025.34|3024.88|3024.88|3025.34|3025.34|3024.88|3024.88|0
1651666690000|2022-05-04 12:18:10|3024.8|3024.8|3025.02|3025.02|3025.02|3025.02|3024.8|3024.8|0
1651666700000|2022-05-04 12:18:20|3024.86|3024.86|3024.83|3024.83|3024.86|3024.86|3024.83|3024.83|0
1651666720000|2022-05-04 12:18:40|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|3024.52|0
1651666730000|2022-05-04 12:18:50|3024.62|3024.62|3025.06|3025.06|3025.06|3025.06|3024.62|3024.62|0
1651666740000|2022-05-04 12:19:00|3024.72|3024.72|3024.62|3024.62|3024.72|3024.72|3024.62|3024.62|0
1651666750000|2022-05-04 12:19:10|3024.7|3024.7|3023.97|3023.97|3024.7|3024.7|3023.97|3023.97|0
1651666760000|2022-05-04 12:19:20|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|3024.05|0
1651666770000|2022-05-04 12:19:30|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|3023.84|0
1651666780000|2022-05-04 12:19:40|3023.99|3023.99|3023.91|3023.91|3023.99|3023.99|3023.91|3023.91|0
1651666790000|2022-05-04 12:19:50|3024.09|3024.09|3023.99|3023.99|3024.09|3024.09|3023.99|3023.99|0
1651666800000|2022-05-04 12:20:00|3023.84|3023.84|3023.92|3023.92|3023.92|3023.92|3023.84|3023.84|0
1651666810000|2022-05-04 12:20:10|3023.96|3023.96|3023.05|3023.05|3024|3024|3023.05|3023.05|0
1651666820000|2022-05-04 12:20:20|3022.98|3022.98|3022.82|3022.82|3022.98|3022.98|3022.82|3022.82|0
1651666830000|2022-05-04 12:20:30|3022.74|3022.74|3022.66|3022.66|3022.74|3022.74|3022.66|3022.66|0
1651666840000|2022-05-04 12:20:40|3022.24|3022.24|3023.11|3023.11|3023.11|3023.11|3022.24|3022.24|0
1651666850000|2022-05-04 12:20:50|3023.32|3023.32|3023.52|3023.52|3023.52|3023.52|3023.32|3023.32|0
1651666860000|2022-05-04 12:21:00|3023.86|3023.86|3023.78|3023.78|3023.86|3023.86|3023.78|3023.78|0
1651666870000|2022-05-04 12:21:10|3023.47|3023.47|3023.01|3023.01|3023.47|3023.47|3023.01|3023.01|0
1651666890000|2022-05-04 12:21:30|3023.12|3023.12|3023.12|3023.12|3023.12|3023.12|3023.12|3023.12|0
1651666930000|2022-05-04 12:22:10|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|3023.19|0
1651666940000|2022-05-04 12:22:20|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|3023.02|0
1651666970000|2022-05-04 12:22:50|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|3023.68|0
1651667010000|2022-05-04 12:23:30|3023.58|3023.58|3023.73|3023.73|3023.73|3023.73|3023.58|3023.58|0
1651667020000|2022-05-04 12:23:40|3023.52|3023.52|3023.32|3023.32|3023.52|3023.52|3023.32|3023.32|0
1651667030000|2022-05-04 12:23:50|3023.52|3023.52|3023.44|3023.44|3023.65|3023.65|3023.44|3023.44|0
1651667040000|2022-05-04 12:24:00|3024.21|3024.21|3024.29|3024.29|3024.29|3024.29|3024.11|3024.11|0
1651667050000|2022-05-04 12:24:10|3024.18|3024.18|3023.98|3023.98|3024.18|3024.18|3023.76|3023.76|0
1651667060000|2022-05-04 12:24:20|3023.91|3023.91|3024.11|3024.11|3024.11|3024.11|3023.91|3023.91|0
1651667070000|2022-05-04 12:24:30|3024.29|3024.29|3024.62|3024.62|3024.62|3024.62|3024.29|3024.29|0
1651667080000|2022-05-04 12:24:40|3024.83|3024.83|3024.16|3024.16|3024.83|3024.83|3024.16|3024.16|0
1651667090000|2022-05-04 12:24:50|3025.5|3025.5|3025.69|3025.69|3025.83|3025.83|3025.29|3025.29|0
1651667100000|2022-05-04 12:25:00|3025.92|3025.92|3026.13|3026.13|3026.13|3026.13|3025.92|3025.92|0
1651667110000|2022-05-04 12:25:10|3025.95|3025.95|3026.93|3026.93|3026.95|3026.95|3025.95|3025.95|0
1651667130000|2022-05-04 12:25:30|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|3026.85|0
1651667140000|2022-05-04 12:25:40|3026.89|3026.89|3027.07|3027.07|3027.07|3027.07|3026.89|3026.89|0
1651667150000|2022-05-04 12:25:50|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|3026.99|0
1651667160000|2022-05-04 12:26:00|3026.89|3026.89|3026.81|3026.81|3026.89|3026.89|3026.81|3026.81|0
1651667170000|2022-05-04 12:26:10|3026.7|3026.7|3026.37|3026.37|3026.7|3026.7|3026.37|3026.37|0
1651667180000|2022-05-04 12:26:20|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|3026.72|0
1651667190000|2022-05-04 12:26:30|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|3026.65|0
1651667210000|2022-05-04 12:26:50|3026.29|3026.29|3026.03|3026.03|3026.29|3026.29|3026.03|3026.03|0
1651667220000|2022-05-04 12:27:00|3026.05|3026.05|3025.84|3025.84|3026.05|3026.05|3025.84|3025.84|0
1651667240000|2022-05-04 12:27:20|3025.51|3025.51|3025.43|3025.43|3025.51|3025.51|3025.43|3025.43|0
1651667250000|2022-05-04 12:27:30|3025.35|3025.35|3025.88|3025.88|3025.91|3025.91|3025.35|3025.35|0
1651667260000|2022-05-04 12:27:40|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|3025.92|0
1651667270000|2022-05-04 12:27:50|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|3025.76|0
1651667290000|2022-05-04 12:28:10|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|3025.66|0
1651667300000|2022-05-04 12:28:20|3026.01|3026.01|3026.09|3026.09|3026.09|3026.09|3026.01|3026.01|0
1651667310000|2022-05-04 12:28:30|3026.25|3026.25|3026.32|3026.32|3026.32|3026.32|3026.25|3026.25|0
1651667320000|2022-05-04 12:28:40|3025.97|3025.97|3025.93|3025.93|3025.97|3025.97|3025.93|3025.93|0
1651667330000|2022-05-04 12:28:50|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|3025.85|0
1651667340000|2022-05-04 12:29:00|3025.96|3025.96|3026.31|3026.31|3026.43|3026.43|3025.96|3025.96|0
1651667350000|2022-05-04 12:29:10|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|3026.39|0
1651667370000|2022-05-04 12:29:30|3026.31|3026.31|3025.96|3025.96|3026.31|3026.31|3025.96|3025.96|0
1651667380000|2022-05-04 12:29:40|3026.31|3026.31|3025.98|3025.98|3026.31|3026.31|3025.98|3025.98|0
1651667390000|2022-05-04 12:29:50|3025.65|3025.65|3025.31|3025.31|3025.65|3025.65|3025.31|3025.31|0
1651667420000|2022-05-04 12:30:20|3025.65|3025.65|3025.91|3025.91|3025.98|3025.98|3025.65|3025.65|0
1651667430000|2022-05-04 12:30:30|3025.98|3025.98|3025.75|3025.75|3025.98|3025.98|3025.75|3025.75|0
1651667440000|2022-05-04 12:30:40|3026.42|3026.42|3027.45|3027.45|3027.45|3027.45|3026.42|3026.42|0
1651667450000|2022-05-04 12:30:50|3027.65|3027.65|3028.17|3028.17|3028.17|3028.17|3027.65|3027.65|0
1651667460000|2022-05-04 12:31:00|3028.34|3028.34|3028.64|3028.64|3028.64|3028.64|3028.34|3028.34|0
1651667470000|2022-05-04 12:31:10|3028.99|3028.99|3029.25|3029.25|3029.25|3029.25|3028.99|3028.99|0
1651667480000|2022-05-04 12:31:20|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|3029.35|0
1651667490000|2022-05-04 12:31:30|3029.55|3029.55|3030.33|3030.33|3030.33|3030.33|3029.55|3029.55|0
1651667500000|2022-05-04 12:31:40|3030.45|3030.45|3030.33|3030.33|3030.45|3030.45|3030.33|3030.33|0
1651667510000|2022-05-04 12:31:50|3030.41|3030.41|3030.41|3030.41|3030.49|3030.49|3030.41|3030.41|0
1651667520000|2022-05-04 12:32:00|3030.59|3030.59|3031.38|3031.38|3031.38|3031.38|3030.59|3030.59|0
1651667530000|2022-05-04 12:32:10|3031.58|3031.58|3032.89|3032.89|3032.89|3032.89|3031.58|3031.58|0
1651667540000|2022-05-04 12:32:20|3032.71|3032.71|3033.05|3033.05|3033.05|3033.05|3032.71|3032.71|0
1651667550000|2022-05-04 12:32:30|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|3032.95|0
1651667560000|2022-05-04 12:32:40|3032.61|3032.61|3032.87|3032.87|3032.87|3032.87|3032.36|3032.36|0
1651667570000|2022-05-04 12:32:50|3032.97|3032.97|3033.07|3033.07|3033.07|3033.07|3032.97|3032.97|0
1651667580000|2022-05-04 12:33:00|3033.15|3033.15|3032.95|3032.95|3033.15|3033.15|3032.79|3032.79|0
1651667590000|2022-05-04 12:33:10|3033.08|3033.08|3033.01|3033.01|3033.14|3033.14|3032.95|3032.95|0
1651667600000|2022-05-04 12:33:20|3033.3|3033.3|3033.71|3033.71|3033.71|3033.71|3033.3|3033.3|0
1651667610000|2022-05-04 12:33:30|3034.25|3034.25|3034.46|3034.46|3034.47|3034.47|3034.25|3034.25|0
1651667620000|2022-05-04 12:33:40|3034.57|3034.57|3034.57|3034.57|3034.57|3034.57|3034.57|3034.57|0
1651667630000|2022-05-04 12:33:50|3034.65|3034.65|3035.51|3035.51|3035.51|3035.51|3034.65|3034.65|0
1651667640000|2022-05-04 12:34:00|3035.55|3035.55|3035.83|3035.83|3035.83|3035.83|3035.55|3035.55|0
1651667650000|2022-05-04 12:34:10|3036.04|3036.04|3036.46|3036.46|3036.46|3036.46|3036.04|3036.04|0
1651667660000|2022-05-04 12:34:20|3036.38|3036.38|3036.62|3036.62|3036.62|3036.62|3036.38|3036.38|0
1651667670000|2022-05-04 12:34:30|3036.7|3036.7|3036.88|3036.88|3036.96|3036.96|3036.7|3036.7|0
1651667680000|2022-05-04 12:34:40|3037.03|3037.03|3037.87|3037.87|3037.87|3037.87|3037.03|3037.03|0
1651667690000|2022-05-04 12:34:50|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|3037.91|0
1651667700000|2022-05-04 12:35:00|3037.99|3037.99|3037.99|3037.99|3037.99|3037.99|3037.92|3037.92|0
1651667710000|2022-05-04 12:35:10|3038.04|3038.04|3037.99|3037.99|3038.06|3038.06|3037.86|3037.86|0
1651667720000|2022-05-04 12:35:20|3038.32|3038.32|3038.43|3038.43|3038.43|3038.43|3038.32|3038.32|0
1651667740000|2022-05-04 12:35:40|3038.09|3038.09|3038.09|3038.09|3038.09|3038.09|3038.09|3038.09|0
1651667760000|2022-05-04 12:36:00|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|3038.01|0
1651667770000|2022-05-04 12:36:10|3037.86|3037.86|3036.86|3036.86|3037.86|3037.86|3036.86|3036.86|0
1651667780000|2022-05-04 12:36:20|3036.76|3036.76|3037.18|3037.18|3037.18|3037.18|3036.65|3036.65|0
1651667790000|2022-05-04 12:36:30|3037.52|3037.52|3037.74|3037.74|3037.74|3037.74|3037.52|3037.52|0
1651667800000|2022-05-04 12:36:40|3037.53|3037.53|3038.11|3038.11|3038.11|3038.11|3037.53|3037.53|0
1651667810000|2022-05-04 12:36:50|3038|3038|3038.18|3038.18|3038.21|3038.21|3037.8|3037.8|0
1651667820000|2022-05-04 12:37:00|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|3038.06|0
1651667830000|2022-05-04 12:37:10|3037.85|3037.85|3039.43|3039.43|3039.43|3039.43|3037.85|3037.85|0
1651667840000|2022-05-04 12:37:20|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|3039.29|0
1651667850000|2022-05-04 12:37:30|3039.32|3039.32|3039.44|3039.44|3039.44|3039.44|3039.11|3039.11|0
1651667860000|2022-05-04 12:37:40|3039.28|3039.28|3039.04|3039.04|3039.28|3039.28|3039.04|3039.04|0
1651667870000|2022-05-04 12:37:50|3038.37|3038.37|3038.29|3038.29|3038.37|3038.37|3038.29|3038.29|0
1651667880000|2022-05-04 12:38:00|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|3038.25|0
1651667890000|2022-05-04 12:38:10|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|3038.17|0
1651667900000|2022-05-04 12:38:20|3038.29|3038.29|3038.08|3038.08|3038.29|3038.29|3038.08|3038.08|0
1651667910000|2022-05-04 12:38:30|3037.97|3037.97|3037.93|3037.93|3037.97|3037.97|3037.93|3037.93|0
1651667920000|2022-05-04 12:38:40|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|3037.82|0
1651667940000|2022-05-04 12:39:00|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|3037.49|0
1651667950000|2022-05-04 12:39:10|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|3037.41|0
1651667960000|2022-05-04 12:39:20|3037.18|3037.18|3037.18|3037.18|3037.18|3037.18|3037.18|3037.18|0
1651667980000|2022-05-04 12:39:40|3037.08|3037.08|3036.06|3036.06|3037.08|3037.08|3036.06|3036.06|0
1651667990000|2022-05-04 12:39:50|3036.23|3036.23|3036.41|3036.41|3036.41|3036.41|3036.06|3036.06|0
1651668000000|2022-05-04 12:40:00|3036.08|3036.08|3035.28|3035.28|3036.08|3036.08|3035.28|3035.28|0
1651668010000|2022-05-04 12:40:10|3035.16|3035.16|3035.08|3035.08|3035.16|3035.16|3035.08|3035.08|0
1651668020000|2022-05-04 12:40:20|3035.29|3035.29|3035|3035|3035.29|3035.29|3035|3035|0
1651668030000|2022-05-04 12:40:30|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|3034.58|0
1651668040000|2022-05-04 12:40:40|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|3034.51|0
1651668050000|2022-05-04 12:40:50|3034.84|3034.84|3035.27|3035.27|3035.35|3035.35|3034.68|3034.68|0
1651668070000|2022-05-04 12:41:10|3035.17|3035.17|3035.09|3035.09|3035.17|3035.17|3035.09|3035.09|0
1651668080000|2022-05-04 12:41:20|3035.02|3035.02|3034.58|3034.58|3035.02|3035.02|3034.58|3034.58|0
1651668090000|2022-05-04 12:41:30|3034.22|3034.22|3034.21|3034.21|3034.22|3034.22|3034.1|3034.1|0
1651668100000|2022-05-04 12:41:40|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|3034.55|0
1651668120000|2022-05-04 12:42:00|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|3034.21|0
1651668130000|2022-05-04 12:42:10|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|3034.13|0
1651668140000|2022-05-04 12:42:20|3034.22|3034.22|3034.62|3034.62|3034.62|3034.62|3034.14|3034.14|0
1651668170000|2022-05-04 12:42:50|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|3034.71|0
1651668180000|2022-05-04 12:43:00|3034.05|3034.05|3033.71|3033.71|3034.05|3034.05|3033.71|3033.71|0
1651668190000|2022-05-04 12:43:10|3033.61|3033.61|3033.17|3033.17|3033.61|3033.61|3032.99|3032.99|0
1651668200000|2022-05-04 12:43:20|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|3033.06|0
1651668210000|2022-05-04 12:43:30|3032.8|3032.8|3032.65|3032.65|3032.8|3032.8|3032.65|3032.65|0
1651668220000|2022-05-04 12:43:40|3032.73|3032.73|3032.86|3032.86|3032.94|3032.94|3032.73|3032.73|0
1651668230000|2022-05-04 12:43:50|3033.06|3033.06|3033.3|3033.3|3033.3|3033.3|3032.93|3032.93|0
1651668280000|2022-05-04 12:44:40|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|3033.97|0
1651668290000|2022-05-04 12:44:50|3034.3|3034.3|3034.47|3034.47|3034.47|3034.47|3034.3|3034.3|0
1651668300000|2022-05-04 12:45:00|3034.06|3034.06|3034.27|3034.27|3034.27|3034.27|3034.06|3034.06|0
1651668310000|2022-05-04 12:45:10|3034.51|3034.51|3034.71|3034.71|3034.71|3034.71|3034.51|3034.51|0
1651668340000|2022-05-04 12:45:40|3034.8|3034.8|3034.83|3034.83|3034.83|3034.83|3034.8|3034.8|0
1651668350000|2022-05-04 12:45:50|3035.01|3035.01|3035.11|3035.11|3035.11|3035.11|3035.01|3035.01|0
1651668370000|2022-05-04 12:46:10|3034.91|3034.91|3034.99|3034.99|3034.99|3034.99|3034.91|3034.91|0
1651668380000|2022-05-04 12:46:20|3035.07|3035.07|3035.49|3035.49|3035.61|3035.61|3035.07|3035.07|0
1651668390000|2022-05-04 12:46:30|3035.34|3035.34|3035.45|3035.45|3035.45|3035.45|3035.34|3035.34|0
1651668400000|2022-05-04 12:46:40|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|3035.41|0
1651668410000|2022-05-04 12:46:50|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|3035.62|0
1651668420000|2022-05-04 12:47:00|3035.72|3035.72|3036.1|3036.1|3036.1|3036.1|3035.72|3035.72|0
1651668440000|2022-05-04 12:47:20|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|3035.9|0
1651668460000|2022-05-04 12:47:40|3035.77|3035.77|3035.77|3035.77|3035.77|3035.77|3035.77|3035.77|0
1651668470000|2022-05-04 12:47:50|3035.69|3035.69|3035.73|3035.73|3035.73|3035.73|3035.69|3035.69|0
1651668480000|2022-05-04 12:48:00|3035.4|3035.4|3034.47|3034.47|3035.4|3035.4|3034.47|3034.47|0
1651668500000|2022-05-04 12:48:20|3034.26|3034.26|3033.93|3033.93|3034.26|3034.26|3033.93|3033.93|0
1651668510000|2022-05-04 12:48:30|3033.82|3033.82|3033.51|3033.51|3033.82|3033.82|3033.51|3033.51|0
1651668520000|2022-05-04 12:48:40|3033.67|3033.67|3034|3034|3034|3034|3033.67|3033.67|0
1651668530000|2022-05-04 12:48:50|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|3033.84|0
1651668540000|2022-05-04 12:49:00|3033.76|3033.76|3033.57|3033.57|3033.76|3033.76|3033.57|3033.57|0
1651668550000|2022-05-04 12:49:10|3033.78|3033.78|3033.71|3033.71|3033.78|3033.78|3033.71|3033.71|0
1651668570000|2022-05-04 12:49:30|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|3033.93|0
1651668610000|2022-05-04 12:50:10|3033.72|3033.72|3033.93|3033.93|3033.93|3033.93|3033.72|3033.72|0
1651668620000|2022-05-04 12:50:20|3033.89|3033.89|3033.56|3033.56|3033.89|3033.89|3033.56|3033.56|0
1651668630000|2022-05-04 12:50:30|3033.38|3033.38|3033.49|3033.49|3033.71|3033.71|3033.38|3033.38|0
1651668640000|2022-05-04 12:50:40|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|3033.41|0
1651668650000|2022-05-04 12:50:50|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|3033.31|0
1651668660000|2022-05-04 12:51:00|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|3033.23|0
1651668670000|2022-05-04 12:51:10|3033.12|3033.12|3032.93|3032.93|3033.27|3033.27|3032.93|3032.93|0
1651668690000|2022-05-04 12:51:30|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|3032.5|0
1651668700000|2022-05-04 12:51:40|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|3032.31|0
1651668720000|2022-05-04 12:52:00|3032.1|3032.1|3031.17|3031.17|3032.1|3032.1|3031.17|3031.17|0
1651668730000|2022-05-04 12:52:10|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|3031.26|0
1651668740000|2022-05-04 12:52:20|3031.18|3031.18|3031.04|3031.04|3031.18|3031.18|3031.04|3031.04|0
1651668750000|2022-05-04 12:52:30|3030.93|3030.93|3030.96|3030.96|3031.04|3031.04|3030.63|3030.63|0
1651668770000|2022-05-04 12:52:50|3030.73|3030.73|3028.69|3028.69|3030.73|3030.73|3028.69|3028.69|0
1651668780000|2022-05-04 12:53:00|3029.02|3029.02|3028.02|3028.02|3029.02|3029.02|3028.02|3028.02|0
1651668790000|2022-05-04 12:53:10|3027.9|3027.9|3027.97|3027.97|3028.18|3028.18|3027.65|3027.65|0
1651668800000|2022-05-04 12:53:20|3027.85|3027.85|3027.85|3027.85|3027.85|3027.85|3027.85|3027.85|0
1651668810000|2022-05-04 12:53:30|3027.74|3027.74|3027.95|3027.95|3028.41|3028.41|3027.74|3027.74|0
1651668820000|2022-05-04 12:53:40|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|3027.88|0
1651668830000|2022-05-04 12:53:50|3027.8|3027.8|3025.17|3025.17|3027.88|3027.88|3025.17|3025.17|0
1651668840000|2022-05-04 12:54:00|3024.96|3024.96|3024.53|3024.53|3024.96|3024.96|3024.53|3024.53|0
1651668850000|2022-05-04 12:54:10|3024.31|3024.31|3025.16|3025.16|3025.16|3025.16|3024.21|3024.21|0
1651668860000|2022-05-04 12:54:20|3025.05|3025.05|3024.84|3024.84|3025.05|3025.05|3024.84|3024.84|0
1651668880000|2022-05-04 12:54:40|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|3024.76|0
1651668890000|2022-05-04 12:54:50|3024.68|3024.68|3024.35|3024.35|3024.68|3024.68|3024.35|3024.35|0
1651668900000|2022-05-04 12:55:00|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|3024.14|0
1651668910000|2022-05-04 12:55:10|3024.22|3024.22|3024.55|3024.55|3024.55|3024.55|3024.22|3024.22|0
1651668920000|2022-05-04 12:55:20|3024.63|3024.63|3024.94|3024.94|3024.94|3024.94|3024.53|3024.53|0
1651668930000|2022-05-04 12:55:30|3025.15|3025.15|3025.36|3025.36|3025.5|3025.5|3025.15|3025.15|0
1651668940000|2022-05-04 12:55:40|3025.57|3025.57|3024.96|3024.96|3025.57|3025.57|3024.96|3024.96|0
1651668950000|2022-05-04 12:55:50|3025.01|3025.01|3025.69|3025.69|3025.69|3025.69|3025.01|3025.01|0
1651668960000|2022-05-04 12:56:00|3026.35|3026.35|3026.06|3026.06|3026.35|3026.35|3026.02|3026.02|0
1651668970000|2022-05-04 12:56:10|3026.23|3026.23|3027.82|3027.82|3027.82|3027.82|3026.23|3026.23|0
1651668980000|2022-05-04 12:56:20|3027.94|3027.94|3027.82|3027.82|3027.94|3027.94|3027.82|3027.82|0
1651669000000|2022-05-04 12:56:40|3028.03|3028.03|3027.85|3027.85|3028.11|3028.11|3027.85|3027.85|0
1651669010000|2022-05-04 12:56:50|3027.75|3027.75|3027.24|3027.24|3027.75|3027.75|3027.24|3027.24|0
1651669020000|2022-05-04 12:57:00|3027.2|3027.2|3026.34|3026.34|3027.2|3027.2|3026.34|3026.34|0
1651669030000|2022-05-04 12:57:10|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|3026.3|0
1651669040000|2022-05-04 12:57:20|3026.22|3026.22|3025.89|3025.89|3026.22|3026.22|3025.89|3025.89|0
1651669060000|2022-05-04 12:57:40|3025.71|3025.71|3025.54|3025.54|3025.71|3025.71|3025.54|3025.54|0
1651669070000|2022-05-04 12:57:50|3025.76|3025.76|3025.46|3025.46|3025.76|3025.76|3025.37|3025.37|0
1651669080000|2022-05-04 12:58:00|3025.34|3025.34|3025.57|3025.57|3025.57|3025.57|3025.34|3025.34|0
1651669090000|2022-05-04 12:58:10|3025.64|3025.64|3026.08|3026.08|3026.08|3026.08|3025.56|3025.56|0
1651669100000|2022-05-04 12:58:20|3025.72|3025.72|3026.06|3026.06|3026.06|3026.06|3025.39|3025.39|0
1651669110000|2022-05-04 12:58:30|3025.85|3025.85|3025.77|3025.77|3025.85|3025.85|3025.73|3025.73|0
1651669120000|2022-05-04 12:58:40|3025.81|3025.81|3025.57|3025.57|3025.81|3025.81|3025.57|3025.57|0
1651669130000|2022-05-04 12:58:50|3025.36|3025.36|3025.33|3025.33|3025.43|3025.43|3025.33|3025.33|0
1651669140000|2022-05-04 12:59:00|3025.25|3025.25|3024.34|3024.34|3025.25|3025.25|3024.34|3024.34|0
1651669150000|2022-05-04 12:59:10|3024|3024|3024|3024|3024.16|3024.16|3024|3024|0
1651669160000|2022-05-04 12:59:20|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|3023.93|0
1651669170000|2022-05-04 12:59:30|3024.01|3024.01|3023.9|3023.9|3024.01|3024.01|3023.9|3023.9|0
1651669180000|2022-05-04 12:59:40|3023.86|3023.86|3023.74|3023.74|3023.86|3023.86|3023.74|3023.74|0
1651669190000|2022-05-04 12:59:50|3023.64|3023.64|3023.56|3023.56|3023.64|3023.64|3023.56|3023.56|0
1651669200000|2022-05-04 13:00:00|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|3023.64|0
1651669210000|2022-05-04 13:00:10|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|3023.97|0
1651669220000|2022-05-04 13:00:20|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|3024.18|0
1651669240000|2022-05-04 13:00:40|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|3024.26|0
1651669270000|2022-05-04 13:01:10|3024.93|3024.93|3024.3|3024.3|3024.93|3024.93|3024.26|3024.26|0
1651669280000|2022-05-04 13:01:20|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|3024.22|0
1651669290000|2022-05-04 13:01:30|3024.1|3024.1|3024.1|3024.1|3024.18|3024.18|3024.1|3024.1|0
1651669300000|2022-05-04 13:01:40|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|3024.06|0
1651669310000|2022-05-04 13:01:50|3023.96|3023.96|3024|3024|3024|3024|3023.96|3023.96|0
1651669320000|2022-05-04 13:02:00|3024.34|3024.34|3024.68|3024.68|3024.68|3024.68|3024.34|3024.34|0
1651669330000|2022-05-04 13:02:10|3024.83|3024.83|3024.76|3024.76|3024.83|3024.83|3024.76|3024.76|0
1651669360000|2022-05-04 13:02:40|3024.73|3024.73|3025.75|3025.75|3025.75|3025.75|3024.73|3024.73|0
1651669370000|2022-05-04 13:02:50|3025.9|3025.9|3026.23|3026.23|3026.23|3026.23|3025.9|3025.9|0
1651669380000|2022-05-04 13:03:00|3026.3|3026.3|3026.51|3026.51|3026.51|3026.51|3026.3|3026.3|0
1651669390000|2022-05-04 13:03:10|3026.72|3026.72|3027.44|3027.44|3027.52|3027.52|3026.72|3026.72|0
1651669400000|2022-05-04 13:03:20|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|3027.62|0
1651669410000|2022-05-04 13:03:30|3027.74|3027.74|3027.81|3027.81|3027.81|3027.81|3027.74|3027.74|0
1651669420000|2022-05-04 13:03:40|3027.65|3027.65|3027.77|3027.77|3027.77|3027.77|3027.65|3027.65|0
1651669430000|2022-05-04 13:03:50|3027.61|3027.61|3027.53|3027.53|3027.61|3027.61|3027.53|3027.53|0
1651669450000|2022-05-04 13:04:10|3027.61|3027.61|3028.15|3028.15|3028.15|3028.15|3027.61|3027.61|0
1651669460000|2022-05-04 13:04:20|3028.36|3028.36|3027.99|3027.99|3028.36|3028.36|3027.82|3027.82|0
1651669470000|2022-05-04 13:04:30|3028.19|3028.19|3028.26|3028.26|3028.34|3028.34|3028.19|3028.19|0
1651669480000|2022-05-04 13:04:40|3028.47|3028.47|3028.56|3028.56|3028.56|3028.56|3028.47|3028.47|0
1651669490000|2022-05-04 13:04:50|3028.15|3028.15|3028.15|3028.15|3028.15|3028.15|3028.15|3028.15|0
1651669510000|2022-05-04 13:05:10|3027.81|3027.81|3027.65|3027.65|3027.81|3027.81|3027.65|3027.65|0
1651669520000|2022-05-04 13:05:20|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|3027.57|0
1651669530000|2022-05-04 13:05:30|3027.61|3027.61|3027.61|3027.61|3027.82|3027.82|3027.61|3027.61|0
1651669540000|2022-05-04 13:05:40|3027.4|3027.4|3027.29|3027.29|3027.4|3027.4|3027.29|3027.29|0
1651669560000|2022-05-04 13:06:00|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|3027.36|0
1651669570000|2022-05-04 13:06:10|3027.03|3027.03|3026.85|3026.85|3027.03|3027.03|3026.85|3026.85|0
1651669590000|2022-05-04 13:06:30|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|3026.78|0
1651669610000|2022-05-04 13:06:50|3026.67|3026.67|3026.33|3026.33|3026.67|3026.67|3026.33|3026.33|0
1651669620000|2022-05-04 13:07:00|3026.23|3026.23|3024.78|3024.78|3026.23|3026.23|3024.78|3024.78|0
1651669630000|2022-05-04 13:07:10|3025.11|3025.11|3025.36|3025.36|3025.4|3025.4|3025.03|3025.03|0
1651669640000|2022-05-04 13:07:20|3025.29|3025.29|3025.21|3025.21|3025.29|3025.29|3025.21|3025.21|0
1651669650000|2022-05-04 13:07:30|3025.13|3025.13|3025.01|3025.01|3025.13|3025.13|3025.01|3025.01|0
1651669660000|2022-05-04 13:07:40|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|3024.93|0
1651669670000|2022-05-04 13:07:50|3024.76|3024.76|3024.68|3024.68|3024.76|3024.76|3024.68|3024.68|0
1651669680000|2022-05-04 13:08:00|3025.01|3025.01|3024.34|3024.34|3025.01|3025.01|3024.34|3024.34|0
1651669690000|2022-05-04 13:08:10|3024.42|3024.42|3024.75|3024.75|3024.75|3024.75|3024.42|3024.42|0
1651669700000|2022-05-04 13:08:20|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|3024.79|0
1651669710000|2022-05-04 13:08:30|3024.75|3024.75|3024.67|3024.67|3024.75|3024.75|3024.67|3024.67|0
1651669720000|2022-05-04 13:08:40|3024.71|3024.71|3025.41|3025.41|3025.49|3025.49|3024.71|3024.71|0
1651669730000|2022-05-04 13:08:50|3025.57|3025.57|3025.65|3025.65|3025.65|3025.65|3025.57|3025.57|0
1651669740000|2022-05-04 13:09:00|3025.61|3025.61|3025.17|3025.17|3025.61|3025.61|3025.17|3025.17|0
1651669750000|2022-05-04 13:09:10|3025.25|3025.25|3026|3026|3026|3026|3025.25|3025.25|0
1651669760000|2022-05-04 13:09:20|3026.09|3026.09|3026.1|3026.1|3026.21|3026.21|3026|3026|0
1651669770000|2022-05-04 13:09:30|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|3026.04|0
1651669790000|2022-05-04 13:09:50|3026.08|3026.08|3026.08|3026.08|3026.08|3026.08|3026.08|3026.08|0
1651669800000|2022-05-04 13:10:00|3026.04|3026.04|3025.75|3025.75|3026.08|3026.08|3025.75|3025.75|0
1651669820000|2022-05-04 13:10:20|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|3025.41|0
1651669830000|2022-05-04 13:10:30|3025.2|3025.2|3025.12|3025.12|3025.2|3025.2|3025.12|3025.12|0
1651669840000|2022-05-04 13:10:40|3025.05|3025.05|3025.05|3025.05|3025.05|3025.05|3025.05|3025.05|0
1651669850000|2022-05-04 13:10:50|3024.84|3024.84|3024.17|3024.17|3024.84|3024.84|3024.17|3024.17|0
1651669860000|2022-05-04 13:11:00|3024.13|3024.13|3024.17|3024.17|3024.17|3024.17|3024.13|3024.13|0
1651669870000|2022-05-04 13:11:10|3024.1|3024.1|3024.17|3024.17|3024.17|3024.17|3024.1|3024.1|0
1651669880000|2022-05-04 13:11:20|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|3024.25|0
1651669890000|2022-05-04 13:11:30|3023.84|3023.84|3023.55|3023.55|3023.84|3023.84|3023.5|3023.5|0
1651669900000|2022-05-04 13:11:40|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|3023.34|0
1651669920000|2022-05-04 13:12:00|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|0
1651669940000|2022-05-04 13:12:20|3022.59|3022.59|3022.59|3022.59|3022.59|3022.59|3022.59|3022.59|0
1651669950000|2022-05-04 13:12:30|3022.49|3022.49|3022.29|3022.29|3022.49|3022.49|3022.29|3022.29|0
1651669970000|2022-05-04 13:12:50|3022.36|3022.36|3022.65|3022.65|3022.65|3022.65|3022.36|3022.36|0
1651669980000|2022-05-04 13:13:00|3022.57|3022.57|3022.34|3022.34|3022.57|3022.57|3022.34|3022.34|0
1651669990000|2022-05-04 13:13:10|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|3022.67|0
1651670000000|2022-05-04 13:13:20|3022.56|3022.56|3022.34|3022.34|3022.56|3022.56|3022.34|3022.34|0
1651670010000|2022-05-04 13:13:30|3022.01|3022.01|3021.42|3021.42|3022.01|3022.01|3021.42|3021.42|0
1651670020000|2022-05-04 13:13:40|3021.64|3021.64|3021.55|3021.55|3021.64|3021.64|3021.55|3021.55|0
1651670040000|2022-05-04 13:14:00|3021.22|3021.22|3021.02|3021.02|3021.22|3021.22|3021.02|3021.02|0
1651670050000|2022-05-04 13:14:10|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|3021.06|0
1651670060000|2022-05-04 13:14:20|3021.5|3021.5|3021.58|3021.58|3021.58|3021.58|3021.5|3021.5|0
1651670070000|2022-05-04 13:14:30|3021.5|3021.5|3021.47|3021.47|3021.57|3021.57|3021.47|3021.47|0
1651670080000|2022-05-04 13:14:40|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|3021.14|0
1651670090000|2022-05-04 13:14:50|3021.03|3021.03|3020.95|3020.95|3021.03|3021.03|3020.95|3020.95|0
1651670100000|2022-05-04 13:15:00|3020.91|3020.91|3020.87|3020.87|3020.91|3020.91|3020.87|3020.87|0
1651670110000|2022-05-04 13:15:10|3020.75|3020.75|3020.75|3020.75|3020.75|3020.75|3020.75|3020.75|0
1651670120000|2022-05-04 13:15:20|3020.98|3020.98|3020.98|3020.98|3020.98|3020.98|3020.98|3020.98|0
1651670130000|2022-05-04 13:15:30|3021.11|3021.11|3021.11|3021.11|3021.11|3021.11|3021.11|3021.11|0
1651670140000|2022-05-04 13:15:40|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|3021.44|0
1651670150000|2022-05-04 13:15:50|3021.36|3021.36|3021.36|3021.36|3021.36|3021.36|3021.36|3021.36|0
1651670160000|2022-05-04 13:16:00|3021.57|3021.57|3021.36|3021.36|3021.57|3021.57|3021.36|3021.36|0
1651670180000|2022-05-04 13:16:20|3021.28|3021.28|3021.2|3021.2|3021.28|3021.28|3021.2|3021.2|0
1651670200000|2022-05-04 13:16:40|3021.04|3021.04|3021.12|3021.12|3021.12|3021.12|3021.04|3021.04|0
1651670210000|2022-05-04 13:16:50|3021.05|3021.05|3021.55|3021.55|3021.58|3021.58|3021.05|3021.05|0
1651670220000|2022-05-04 13:17:00|3021.88|3021.88|3022.32|3022.32|3022.32|3022.32|3021.88|3021.88|0
1651670230000|2022-05-04 13:17:10|3022.42|3022.42|3022.16|3022.16|3022.42|3022.42|3022.09|3022.09|0
1651670240000|2022-05-04 13:17:20|3022.09|3022.09|3021.91|3021.91|3022.09|3022.09|3021.91|3021.91|0
1651670250000|2022-05-04 13:17:30|3021.98|3021.98|3021.31|3021.31|3021.98|3021.98|3021.31|3021.31|0
1651670260000|2022-05-04 13:17:40|3021.24|3021.24|3021.24|3021.24|3021.24|3021.24|3021.24|3021.24|0
1651670270000|2022-05-04 13:17:50|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.73|3020.73|0
1651670280000|2022-05-04 13:18:00|3020.79|3020.79|3020.69|3020.69|3020.79|3020.79|3020.69|3020.69|0
1651670290000|2022-05-04 13:18:10|3020.6|3020.6|3020.24|3020.24|3020.6|3020.6|3020.24|3020.24|0
1651670300000|2022-05-04 13:18:20|3019.91|3019.91|3020.24|3020.24|3020.24|3020.24|3019.91|3019.91|0
1651670310000|2022-05-04 13:18:30|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|3020.91|0
1651670350000|2022-05-04 13:19:10|3020.82|3020.82|3019.86|3019.86|3020.82|3020.82|3019.86|3019.86|0
1651670360000|2022-05-04 13:19:20|3019.79|3019.79|3019.35|3019.35|3019.79|3019.79|3019.35|3019.35|0
1651670370000|2022-05-04 13:19:30|3019.43|3019.43|3019.32|3019.32|3019.43|3019.43|3019.32|3019.32|0
1651670380000|2022-05-04 13:19:40|3019.23|3019.23|3018.72|3018.72|3019.23|3019.23|3018.72|3018.72|0
1651670390000|2022-05-04 13:19:50|3018.61|3018.61|3018.84|3018.84|3018.95|3018.95|3018.61|3018.61|0
1651670400000|2022-05-04 13:20:00|3018.51|3018.51|3019.02|3019.02|3019.02|3019.02|3018.51|3018.51|0
1651670410000|2022-05-04 13:20:10|3018.94|3018.94|3019.23|3019.23|3019.23|3019.23|3018.89|3018.89|0
1651670420000|2022-05-04 13:20:20|3019.31|3019.31|3019.14|3019.14|3019.31|3019.31|3019.14|3019.14|0
1651670430000|2022-05-04 13:20:30|3019.25|3019.25|3019.25|3019.25|3019.25|3019.25|3019.25|3019.25|0
1651670450000|2022-05-04 13:20:50|3019.41|3019.41|3019.25|3019.25|3019.41|3019.41|3019.25|3019.25|0
1651670460000|2022-05-04 13:21:00|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1651670470000|2022-05-04 13:21:10|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|3019.51|0
1651670480000|2022-05-04 13:21:20|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1651670490000|2022-05-04 13:21:30|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|3019.27|0
1651670500000|2022-05-04 13:21:40|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|3019.37|0
1651670510000|2022-05-04 13:21:50|3019.7|3019.7|3020.04|3020.04|3020.24|3020.24|3019.7|3019.7|0
1651670520000|2022-05-04 13:22:00|3019.96|3019.96|3020.54|3020.54|3020.54|3020.54|3019.96|3019.96|0
1651670530000|2022-05-04 13:22:10|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|3020.33|0
1651670540000|2022-05-04 13:22:20|3020.04|3020.04|3019.94|3019.94|3020.04|3020.04|3019.94|3019.94|0
1651670550000|2022-05-04 13:22:30|3020.15|3020.15|3020.26|3020.26|3020.26|3020.26|3020.15|3020.15|0
1651670560000|2022-05-04 13:22:40|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|3020.59|0
1651670570000|2022-05-04 13:22:50|3020.67|3020.67|3020.67|3020.67|3020.67|3020.67|3020.67|3020.67|0
1651670580000|2022-05-04 13:23:00|3020.78|3020.78|3020.67|3020.67|3020.78|3020.78|3020.67|3020.67|0
1651670590000|2022-05-04 13:23:10|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|3020.46|0
1651670600000|2022-05-04 13:23:20|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|3020.3|0
1651670610000|2022-05-04 13:23:30|3020.23|3020.23|3019.88|3019.88|3020.23|3020.23|3019.83|3019.83|0
1651670620000|2022-05-04 13:23:40|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|3020.21|0
1651670630000|2022-05-04 13:23:50|3020.37|3020.37|3020.13|3020.13|3020.37|3020.37|3020.13|3020.13|0
1651670640000|2022-05-04 13:24:00|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|3019.8|0
1651670690000|2022-05-04 13:24:50|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|3019.72|0
1651670710000|2022-05-04 13:25:10|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|0
1651670720000|2022-05-04 13:25:20|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|3019.66|0
1651670740000|2022-05-04 13:25:40|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|0
1651670750000|2022-05-04 13:25:50|3019.82|3019.82|3019.98|3019.98|3019.98|3019.98|3019.82|3019.82|0
1651670760000|2022-05-04 13:26:00|3020.12|3020.12|3020.07|3020.07|3020.15|3020.15|3020.07|3020.07|0
1651670770000|2022-05-04 13:26:10|3020.02|3020.02|3020.66|3020.66|3020.66|3020.66|3020.02|3020.02|0
1651670780000|2022-05-04 13:26:20|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|3020.63|0
1651670790000|2022-05-04 13:26:30|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|3020.53|0
1651670800000|2022-05-04 13:26:40|3020.61|3020.61|3020.4|3020.4|3020.61|3020.61|3019.92|3019.92|0
1651670810000|2022-05-04 13:26:50|3020.04|3020.04|3019.8|3019.8|3020.14|3020.14|3019.8|3019.8|0
1651670820000|2022-05-04 13:27:00|3019.69|3019.69|3018.14|3018.14|3019.69|3019.69|3018.04|3018.04|0
1651670830000|2022-05-04 13:27:10|3018.1|3018.1|3018.17|3018.17|3018.31|3018.31|3018.03|3018.03|0
1651670840000|2022-05-04 13:27:20|3018.03|3018.03|3018.52|3018.52|3018.62|3018.62|3018.03|3018.03|0
1651670850000|2022-05-04 13:27:30|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|3018.36|0
1651670870000|2022-05-04 13:27:50|3018.18|3018.18|3017.84|3017.84|3018.18|3018.18|3017.84|3017.84|0
1651670880000|2022-05-04 13:28:00|3017.67|3017.67|3017.9|3017.9|3017.9|3017.9|3017.67|3017.67|0
1651670890000|2022-05-04 13:28:10|3017.61|3017.61|3017.45|3017.45|3017.82|3017.82|3017.45|3017.45|0
1651670900000|2022-05-04 13:28:20|3017.34|3017.34|3017.23|3017.23|3017.34|3017.34|3017.23|3017.23|0
1651670910000|2022-05-04 13:28:30|3017.26|3017.26|3017.26|3017.26|3017.26|3017.26|3017.26|3017.26|0
1651670920000|2022-05-04 13:28:40|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|3017.46|0
1651670930000|2022-05-04 13:28:50|3017.04|3017.04|3016.94|3016.94|3017.04|3017.04|3016.78|3016.78|0
1651670940000|2022-05-04 13:29:00|3016.64|3016.64|3016.55|3016.55|3016.64|3016.64|3016.37|3016.37|0
1651670970000|2022-05-04 13:29:30|3016.63|3016.63|3016.61|3016.61|3016.71|3016.71|3016.56|3016.56|0
1651670980000|2022-05-04 13:29:40|3016.45|3016.45|3016.56|3016.56|3016.56|3016.56|3016.45|3016.45|0
1651670990000|2022-05-04 13:29:50|3016.51|3016.51|3016.51|3016.51|3016.51|3016.51|3016.51|3016.51|0
1651671000000|2022-05-04 13:30:00|3016.35|3016.35|3016.33|3016.33|3016.35|3016.35|3016.33|3016.33|0
1651671010000|2022-05-04 13:30:10|3016.17|3016.17|3015.46|3015.46|3016.17|3016.17|3015.38|3015.38|0
1651671020000|2022-05-04 13:30:20|3015.25|3015.25|3013.85|3013.85|3015.25|3015.25|3013.85|3013.85|0
1651671030000|2022-05-04 13:30:30|3013.64|3013.64|3013.16|3013.16|3013.64|3013.64|3012.83|3012.83|0
1651671040000|2022-05-04 13:30:40|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|3013.5|0
1651671050000|2022-05-04 13:30:50|3013.54|3013.54|3013.46|3013.46|3013.61|3013.61|3013.4|3013.4|0
1651671060000|2022-05-04 13:31:00|3013.41|3013.41|3013.48|3013.48|3013.48|3013.48|3013.31|3013.31|0
1651671080000|2022-05-04 13:31:20|3013.82|3013.82|3013.54|3013.54|3013.93|3013.93|3013.54|3013.54|0
1651671090000|2022-05-04 13:31:30|3013.59|3013.59|3014.26|3014.26|3014.26|3014.26|3013.59|3013.59|0
1651671100000|2022-05-04 13:31:40|3014.24|3014.24|3013.81|3013.81|3014.47|3014.47|3013.81|3013.81|0
1651671120000|2022-05-04 13:32:00|3013.96|3013.96|3014.21|3014.21|3014.21|3014.21|3013.96|3013.96|0
1651671130000|2022-05-04 13:32:10|3014.13|3014.13|3014.25|3014.25|3014.25|3014.25|3014.13|3014.13|0
1651671140000|2022-05-04 13:32:20|3013.92|3013.92|3013.97|3013.97|3013.97|3013.97|3013.92|3013.92|0
1651671150000|2022-05-04 13:32:30|3013.89|3013.89|3013.64|3013.64|3013.97|3013.97|3013.64|3013.64|0
1651671160000|2022-05-04 13:32:40|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|3013.97|0
1651671170000|2022-05-04 13:32:50|3014.02|3014.02|3014.08|3014.08|3014.23|3014.23|3014.02|3014.02|0
1651671180000|2022-05-04 13:33:00|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|3014.13|0
1651671190000|2022-05-04 13:33:10|3014.24|3014.24|3014.75|3014.75|3014.75|3014.75|3014.24|3014.24|0
1651671200000|2022-05-04 13:33:20|3014.83|3014.83|3015.46|3015.46|3015.47|3015.47|3014.83|3014.83|0
1651671210000|2022-05-04 13:33:30|3015.51|3015.51|3015.73|3015.73|3015.73|3015.73|3015.51|3015.51|0
1651671220000|2022-05-04 13:33:40|3015.4|3015.4|3015.12|3015.12|3015.4|3015.4|3015.07|3015.07|0
1651671230000|2022-05-04 13:33:50|3014.81|3014.81|3014.76|3014.76|3014.81|3014.81|3014.6|3014.6|0
1651671240000|2022-05-04 13:34:00|3014.86|3014.86|3015.28|3015.28|3015.28|3015.28|3014.78|3014.78|0
1651671250000|2022-05-04 13:34:10|3015.38|3015.38|3015.65|3015.65|3015.65|3015.65|3015.38|3015.38|0
1651671260000|2022-05-04 13:34:20|3015.81|3015.81|3015.81|3015.81|3015.81|3015.81|3015.81|3015.81|0
1651671270000|2022-05-04 13:34:30|3016.12|3016.12|3016.12|3016.12|3016.12|3016.12|3016.12|3016.12|0
1651671280000|2022-05-04 13:34:40|3016.2|3016.2|3016.36|3016.36|3016.36|3016.36|3016.2|3016.2|0
1651671290000|2022-05-04 13:34:50|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|3016.46|0
1651671300000|2022-05-04 13:35:00|3016.26|3016.26|3015.4|3015.4|3016.26|3016.26|3015.4|3015.4|0
1651671320000|2022-05-04 13:35:20|3015.36|3015.36|3015.28|3015.28|3015.36|3015.36|3015.28|3015.28|0
1651671340000|2022-05-04 13:35:40|3015.11|3015.11|3013.47|3013.47|3015.11|3015.11|3013.19|3013.19|0
1651671350000|2022-05-04 13:35:50|3013.13|3013.13|3013|3013|3013.13|3013.13|3013|3013|0
1651671360000|2022-05-04 13:36:00|3013.05|3013.05|3013.44|3013.44|3013.44|3013.44|3013.05|3013.05|0
1651671370000|2022-05-04 13:36:10|3013.52|3013.52|3013.52|3013.52|3013.52|3013.52|3013.52|3013.52|0
1651671380000|2022-05-04 13:36:20|3013.19|3013.19|3012.85|3012.85|3013.19|3013.19|3012.85|3012.85|0
1651671400000|2022-05-04 13:36:40|3012.76|3012.76|3012.5|3012.5|3012.76|3012.76|3012.5|3012.5|0
1651671410000|2022-05-04 13:36:50|3012.16|3012.16|3011.94|3011.94|3012.16|3012.16|3011.94|3011.94|0
1651671420000|2022-05-04 13:37:00|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|3012.27|0
1651671430000|2022-05-04 13:37:10|3012.04|3012.04|3010.41|3010.41|3012.04|3012.04|3010.26|3010.26|0
1651671440000|2022-05-04 13:37:20|3010.26|3010.26|3010.4|3010.4|3010.81|3010.81|3010.26|3010.26|0
1651671450000|2022-05-04 13:37:30|3010.48|3010.48|3010.66|3010.66|3010.66|3010.66|3010.48|3010.48|0
1651671460000|2022-05-04 13:37:40|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|3010.74|0
1651671470000|2022-05-04 13:37:50|3010.53|3010.53|3010.19|3010.19|3010.53|3010.53|3010.19|3010.19|0
1651671480000|2022-05-04 13:38:00|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|3010.08|0
1651671490000|2022-05-04 13:38:10|3009.75|3009.75|3010.08|3010.08|3010.08|3010.08|3009.75|3009.75|0
1651671530000|2022-05-04 13:38:50|3010.29|3010.29|3010.52|3010.52|3010.52|3010.52|3010.29|3010.29|0
1651671540000|2022-05-04 13:39:00|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|3010.45|0
1651671560000|2022-05-04 13:39:20|3010.11|3010.11|3010.78|3010.78|3010.78|3010.78|3010.11|3010.11|0
1651671570000|2022-05-04 13:39:30|3010.82|3010.82|3010.77|3010.77|3010.82|3010.82|3010.77|3010.77|0
1651671580000|2022-05-04 13:39:40|3010.1|3010.1|3010.41|3010.41|3010.41|3010.41|3010.1|3010.1|0
1651671590000|2022-05-04 13:39:50|3010.85|3010.85|3010.59|3010.59|3010.85|3010.85|3010.59|3010.59|0
1651671600000|2022-05-04 13:40:00|3010.37|3010.37|3010.88|3010.88|3010.88|3010.88|3010.37|3010.37|0
1651671610000|2022-05-04 13:40:10|3010.8|3010.8|3010.8|3010.8|3010.8|3010.8|3010.71|3010.71|0
1651671620000|2022-05-04 13:40:20|3010.84|3010.84|3010.5|3010.5|3010.84|3010.84|3010.5|3010.5|0
1651671630000|2022-05-04 13:40:30|3010.84|3010.84|3011.32|3011.32|3011.32|3011.32|3010.84|3010.84|0
1651671640000|2022-05-04 13:40:40|3011.48|3011.48|3011.82|3011.82|3011.82|3011.82|3011.48|3011.48|0
1651671650000|2022-05-04 13:40:50|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|3011.74|0
1651671660000|2022-05-04 13:41:00|3011.7|3011.7|3011.66|3011.66|3011.7|3011.7|3011.6|3011.6|0
1651671670000|2022-05-04 13:41:10|3011.71|3011.71|3011.7|3011.7|3012.02|3012.02|3011.7|3011.7|0
1651671700000|2022-05-04 13:41:40|3011.66|3011.66|3011.08|3011.08|3011.66|3011.66|3011.04|3011.04|0
1651671710000|2022-05-04 13:41:50|3011.11|3011.11|3011.63|3011.63|3011.97|3011.97|3010.72|3010.72|0
1651671720000|2022-05-04 13:42:00|3011.43|3011.43|3011.9|3011.9|3011.9|3011.9|3011.43|3011.43|0
1651671730000|2022-05-04 13:42:10|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|3012.23|0
1651671740000|2022-05-04 13:42:20|3012.39|3012.39|3012.7|3012.7|3012.7|3012.7|3012.39|3012.39|0
1651671750000|2022-05-04 13:42:30|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|0
1651671760000|2022-05-04 13:42:40|3012.66|3012.66|3012.33|3012.33|3012.66|3012.66|3012.33|3012.33|0
1651671770000|2022-05-04 13:42:50|3011.99|3011.99|3011.88|3011.88|3011.99|3011.99|3011.74|3011.74|0
1651671780000|2022-05-04 13:43:00|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|3012.01|0
1651671810000|2022-05-04 13:43:30|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|3011.83|0
1651671820000|2022-05-04 13:43:40|3011.75|3011.75|3011.51|3011.51|3011.75|3011.75|3011.44|3011.44|0
1651671830000|2022-05-04 13:43:50|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|3011.58|0
1651671840000|2022-05-04 13:44:00|3011.51|3011.51|3011.5|3011.5|3011.58|3011.58|3011.5|3011.5|0
1651671890000|2022-05-04 13:44:50|3011.39|3011.39|3011.28|3011.28|3011.39|3011.39|3011.28|3011.28|0
1651671900000|2022-05-04 13:45:00|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|3011.39|0
1651671940000|2022-05-04 13:45:40|3011.59|3011.59|3011.67|3011.67|3011.67|3011.67|3011.59|3011.59|0
1651671950000|2022-05-04 13:45:50|3011.86|3011.86|3011.86|3011.86|3011.86|3011.86|3011.86|3011.86|0
1651671960000|2022-05-04 13:46:00|3012.19|3012.19|3012.82|3012.82|3012.82|3012.82|3012.19|3012.19|0
1651671970000|2022-05-04 13:46:10|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|3012.15|0
1651671990000|2022-05-04 13:46:30|3012.25|3012.25|3012.39|3012.39|3012.39|3012.39|3012.25|3012.25|0
1651672000000|2022-05-04 13:46:40|3012.27|3012.27|3012.51|3012.51|3012.51|3012.51|3012.27|3012.27|0
1651672010000|2022-05-04 13:46:50|3012.59|3012.59|3013.61|3013.61|3013.61|3013.61|3012.59|3012.59|0
1651672020000|2022-05-04 13:47:00|3013.28|3013.28|3014.89|3014.89|3014.89|3014.89|3013.28|3013.28|0
1651672030000|2022-05-04 13:47:10|3015.1|3015.1|3017.09|3017.09|3017.09|3017.09|3015.1|3015.1|0
1651672040000|2022-05-04 13:47:20|3017.35|3017.35|3016.63|3016.63|3017.35|3017.35|3016.52|3016.52|0
1651672050000|2022-05-04 13:47:30|3016.14|3016.14|3015.73|3015.73|3016.14|3016.14|3015.73|3015.73|0
1651672060000|2022-05-04 13:47:40|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|3015.65|0
1651672070000|2022-05-04 13:47:50|3015.76|3015.76|3016.31|3016.31|3016.42|3016.42|3015.76|3015.76|0
1651672080000|2022-05-04 13:48:00|3016.39|3016.39|3016.62|3016.62|3016.62|3016.62|3016.39|3016.39|0
1651672090000|2022-05-04 13:48:10|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|3016.73|0
1651672110000|2022-05-04 13:48:30|3016.89|3016.89|3017.31|3017.31|3017.33|3017.33|3016.89|3016.89|0
1651672120000|2022-05-04 13:48:40|3017.39|3017.39|3017.67|3017.67|3017.67|3017.67|3017.39|3017.39|0
1651672130000|2022-05-04 13:48:50|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|3017.74|0
1651672140000|2022-05-04 13:49:00|3017.86|3017.86|3017.18|3017.18|3017.97|3017.97|3017.18|3017.18|0
1651672150000|2022-05-04 13:49:10|3017.26|3017.26|3017.79|3017.79|3017.79|3017.79|3017.26|3017.26|0
1651672170000|2022-05-04 13:49:30|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|3017.99|0
1651672180000|2022-05-04 13:49:40|3017.92|3017.92|3017.85|3017.85|3017.92|3017.92|3017.85|3017.85|0
1651672190000|2022-05-04 13:49:50|3017.69|3017.69|3017.59|3017.59|3017.69|3017.69|3017.59|3017.59|0
1651672200000|2022-05-04 13:50:00|3017.75|3017.75|3017.85|3017.85|3017.85|3017.85|3017.71|3017.71|0
1651672220000|2022-05-04 13:50:20|3017.87|3017.87|3017.84|3017.84|3017.87|3017.87|3017.66|3017.66|0
1651672230000|2022-05-04 13:50:30|3017.92|3017.92|3018.41|3018.41|3018.41|3018.41|3017.92|3017.92|0
1651672240000|2022-05-04 13:50:40|3018.33|3018.33|3018.06|3018.06|3018.33|3018.33|3018.06|3018.06|0
1651672250000|2022-05-04 13:50:50|3017.39|3017.39|3017.62|3017.62|3017.72|3017.72|3017.39|3017.39|0
1651672260000|2022-05-04 13:51:00|3017.48|3017.48|3017.55|3017.55|3017.55|3017.55|3017.48|3017.48|0
1651672270000|2022-05-04 13:51:10|3017.62|3017.62|3018.22|3018.22|3018.22|3018.22|3017.48|3017.48|0
1651672280000|2022-05-04 13:51:20|3018.31|3018.31|3017.64|3017.64|3018.31|3018.31|3017.64|3017.64|0
1651672300000|2022-05-04 13:51:40|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|3017.56|0
1651672320000|2022-05-04 13:52:00|3017.66|3017.66|3017.9|3017.9|3017.9|3017.9|3017.66|3017.66|0
1651672330000|2022-05-04 13:52:10|3017.93|3017.93|3018.06|3018.06|3018.08|3018.08|3017.93|3017.93|0
1651672340000|2022-05-04 13:52:20|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|3017.82|0
1651672360000|2022-05-04 13:52:40|3017.74|3017.74|3017.63|3017.63|3017.74|3017.74|3017.63|3017.63|0
1651672400000|2022-05-04 13:53:20|3017.52|3017.52|3017.34|3017.34|3017.52|3017.52|3017.34|3017.34|0
1651672410000|2022-05-04 13:53:30|3017.45|3017.45|3017.86|3017.86|3017.86|3017.86|3017.45|3017.45|0
1651672420000|2022-05-04 13:53:40|3017.94|3017.94|3018.08|3018.08|3018.08|3018.08|3017.94|3017.94|0
1651672430000|2022-05-04 13:53:50|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|3018.03|0
1651672440000|2022-05-04 13:54:00|3017.99|3017.99|3018.3|3018.3|3018.3|3018.3|3017.99|3017.99|0
1651672450000|2022-05-04 13:54:10|3018.71|3018.71|3018.5|3018.5|3018.71|3018.71|3018.5|3018.5|0
1651672460000|2022-05-04 13:54:20|3018.58|3018.58|3018.28|3018.28|3018.68|3018.68|3017.71|3017.71|0
1651672470000|2022-05-04 13:54:30|3018.35|3018.35|3018.57|3018.57|3018.57|3018.57|3018.35|3018.35|0
1651672480000|2022-05-04 13:54:40|3018.46|3018.46|3017.81|3017.81|3018.48|3018.48|3017.81|3017.81|0
1651672490000|2022-05-04 13:54:50|3018.02|3018.02|3018.2|3018.2|3018.2|3018.2|3018.02|3018.02|0
1651672500000|2022-05-04 13:55:00|3018.41|3018.41|3019.18|3019.18|3019.18|3019.18|3018.41|3018.41|0
1651672530000|2022-05-04 13:55:30|3019.39|3019.39|3019.51|3019.51|3019.51|3019.51|3019.39|3019.39|0
1651672540000|2022-05-04 13:55:40|3019.62|3019.62|3019.92|3019.92|3019.92|3019.92|3019.62|3019.62|0
1651672550000|2022-05-04 13:55:50|3020|3020|3020.21|3020.21|3020.21|3020.21|3020|3020|0
1651672560000|2022-05-04 13:56:00|3020.25|3020.25|3020.91|3020.91|3020.91|3020.91|3020.25|3020.25|0
1651672570000|2022-05-04 13:56:10|3021|3021|3021.18|3021.18|3021.18|3021.18|3021|3021|0
1651672580000|2022-05-04 13:56:20|3020.98|3020.98|3023.44|3023.44|3023.44|3023.44|3020.98|3020.98|0
1651672590000|2022-05-04 13:56:30|3023.55|3023.55|3023.63|3023.63|3023.63|3023.63|3023.55|3023.55|0
1651672600000|2022-05-04 13:56:40|3023.7|3023.7|3024.02|3024.02|3024.02|3024.02|3023.7|3023.7|0
1651672610000|2022-05-04 13:56:50|3024.13|3024.13|3023.87|3023.87|3024.21|3024.21|3023.87|3023.87|0
1651672620000|2022-05-04 13:57:00|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|3024.11|0
1651672630000|2022-05-04 13:57:10|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|3024.28|0
1651672640000|2022-05-04 13:57:20|3024.36|3024.36|3023.55|3023.55|3024.43|3024.43|3023.55|3023.55|0
1651672650000|2022-05-04 13:57:30|3023.51|3023.51|3023.51|3023.51|3023.51|3023.51|3023.43|3023.43|0
1651672660000|2022-05-04 13:57:40|3023.07|3023.07|3022.86|3022.86|3023.07|3023.07|3022.86|3022.86|0
1651672670000|2022-05-04 13:57:50|3022.72|3022.72|3022.72|3022.72|3022.72|3022.72|3022.72|3022.72|0
1651672680000|2022-05-04 13:58:00|3022.6|3022.6|3022.38|3022.38|3022.6|3022.6|3022.38|3022.38|0
1651672690000|2022-05-04 13:58:10|3022.22|3022.22|3021.9|3021.9|3022.22|3022.22|3021.77|3021.77|0
1651672700000|2022-05-04 13:58:20|3021.8|3021.8|3021.94|3021.94|3021.94|3021.94|3021.8|3021.8|0
1651672710000|2022-05-04 13:58:30|3022.27|3022.27|3022.61|3022.61|3022.61|3022.61|3022.27|3022.27|0
1651672720000|2022-05-04 13:58:40|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|3022.27|0
1651672730000|2022-05-04 13:58:50|3022.33|3022.33|3022.4|3022.4|3022.4|3022.4|3022.33|3022.33|0
1651672750000|2022-05-04 13:59:10|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|3022.44|0
1651672760000|2022-05-04 13:59:20|3022.23|3022.23|3022.13|3022.13|3022.23|3022.23|3022.07|3022.07|0
1651672770000|2022-05-04 13:59:30|3022.31|3022.31|3022.46|3022.46|3022.5|3022.5|3022.31|3022.31|0
1651672780000|2022-05-04 13:59:40|3022.35|3022.35|3021.93|3021.93|3022.39|3022.39|3021.93|3021.93|0
1651672790000|2022-05-04 13:59:50|3021.73|3021.73|3021.43|3021.43|3021.82|3021.82|3021.43|3021.43|0
1651672800000|2022-05-04 14:00:00|3021.35|3021.35|3021.69|3021.69|3021.69|3021.69|3021.35|3021.35|0
1651672810000|2022-05-04 14:00:10|3021.77|3021.77|3022.14|3022.14|3022.14|3022.14|3021.77|3021.77|0
1651672820000|2022-05-04 14:00:20|3021.81|3021.81|3021.85|3021.85|3021.85|3021.85|3021.81|3021.81|0
1651672840000|2022-05-04 14:00:40|3021.89|3021.89|3021.79|3021.79|3021.89|3021.89|3021.73|3021.73|0
1651672850000|2022-05-04 14:00:50|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|3021.86|0
1651672860000|2022-05-04 14:01:00|3021.77|3021.77|3022.24|3022.24|3022.24|3022.24|3021.77|3021.77|0
1651672870000|2022-05-04 14:01:10|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|3022.33|0
1651672880000|2022-05-04 14:01:20|3022.22|3022.22|3022.14|3022.14|3022.22|3022.22|3022.14|3022.14|0
1651672890000|2022-05-04 14:01:30|3021.8|3021.8|3021.7|3021.7|3022.03|3022.03|3021.7|3021.7|0
1651672900000|2022-05-04 14:01:40|3021.36|3021.36|3021.3|3021.3|3021.36|3021.36|3021.03|3021.03|0
1651672910000|2022-05-04 14:01:50|3021.19|3021.19|3020.91|3020.91|3021.25|3021.25|3020.91|3020.91|0
1651672920000|2022-05-04 14:02:00|3020.5|3020.5|3020.65|3020.65|3020.76|3020.76|3019.8|3019.8|0
1651672930000|2022-05-04 14:02:10|3020.32|3020.32|3018.63|3018.63|3020.32|3020.32|3018.63|3018.63|0
1651672940000|2022-05-04 14:02:20|3018.55|3018.55|3018.2|3018.2|3018.55|3018.55|3018.2|3018.2|0
1651672950000|2022-05-04 14:02:30|3017.99|3017.99|3017.98|3017.98|3018.27|3018.27|3017.98|3017.98|0
1651672960000|2022-05-04 14:02:40|3018.31|3018.31|3017.74|3017.74|3018.98|3018.98|3017.74|3017.74|0
1651672970000|2022-05-04 14:02:50|3017.67|3017.67|3018.59|3018.59|3018.59|3018.59|3017.59|3017.59|0
1651672980000|2022-05-04 14:03:00|3018.48|3018.48|3017.92|3017.92|3018.48|3018.48|3017.92|3017.92|0
1651672990000|2022-05-04 14:03:10|3017.25|3017.25|3016.88|3016.88|3017.25|3017.25|3016.88|3016.88|0
1651673000000|2022-05-04 14:03:20|3016.93|3016.93|3016.75|3016.75|3016.93|3016.93|3016.42|3016.42|0
1651673010000|2022-05-04 14:03:30|3016.67|3016.67|3015.56|3015.56|3016.67|3016.67|3015.56|3015.56|0
1651673020000|2022-05-04 14:03:40|3015.64|3015.64|3015.29|3015.29|3015.64|3015.64|3015.29|3015.29|0
1651673030000|2022-05-04 14:03:50|3015.63|3015.63|3015.67|3015.67|3015.67|3015.67|3015.63|3015.63|0
1651673040000|2022-05-04 14:04:00|3015.77|3015.77|3016.14|3016.14|3016.14|3016.14|3015.77|3015.77|0
1651673050000|2022-05-04 14:04:10|3016.24|3016.24|3015.89|3015.89|3016.32|3016.32|3015.89|3015.89|0
1651673060000|2022-05-04 14:04:20|3015.81|3015.81|3015.39|3015.39|3015.81|3015.81|3015.39|3015.39|0
1651673070000|2022-05-04 14:04:30|3015.73|3015.73|3014.74|3014.74|3015.73|3015.73|3014.74|3014.74|0
1651673080000|2022-05-04 14:04:40|3014.8|3014.8|3014.95|3014.95|3015.34|3015.34|3014.8|3014.8|0
1651673090000|2022-05-04 14:04:50|3014.85|3014.85|3014.96|3014.96|3014.96|3014.96|3014.85|3014.85|0
1651673100000|2022-05-04 14:05:00|3014.78|3014.78|3014.09|3014.09|3014.78|3014.78|3014.01|3014.01|0
1651673110000|2022-05-04 14:05:10|3013.88|3013.88|3013.99|3013.99|3013.99|3013.99|3013.88|3013.88|0
1651673140000|2022-05-04 14:05:40|3013.91|3013.91|3013.91|3013.91|3013.91|3013.91|3013.91|3013.91|0
1651673150000|2022-05-04 14:05:50|3013.58|3013.58|3013.25|3013.25|3013.58|3013.58|3013.25|3013.25|0
1651673160000|2022-05-04 14:06:00|3013.36|3013.36|3012.08|3012.08|3013.36|3013.36|3012.08|3012.08|0
1651673170000|2022-05-04 14:06:10|3012.15|3012.15|3011.78|3011.78|3012.15|3012.15|3011.7|3011.7|0
1651673190000|2022-05-04 14:06:30|3011.68|3011.68|3011.28|3011.28|3011.68|3011.68|3011.28|3011.28|0
1651673200000|2022-05-04 14:06:40|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|3011.46|0
1651673210000|2022-05-04 14:06:50|3011.35|3011.35|3011.02|3011.02|3011.35|3011.35|3010.68|3010.68|0
1651673220000|2022-05-04 14:07:00|3011.35|3011.35|3011.54|3011.54|3011.87|3011.87|3011.2|3011.2|0
1651673230000|2022-05-04 14:07:10|3011.69|3011.69|3011.71|3011.71|3011.71|3011.71|3011.59|3011.59|0
1651673240000|2022-05-04 14:07:20|3011.81|3011.81|3013.3|3013.3|3013.3|3013.3|3011.81|3011.81|0
1651673250000|2022-05-04 14:07:30|3013.41|3013.41|3013.39|3013.39|3013.56|3013.56|3013.34|3013.34|0
1651673260000|2022-05-04 14:07:40|3013.05|3013.05|3013.51|3013.51|3013.51|3013.51|3013.05|3013.05|0
1651673270000|2022-05-04 14:07:50|3013.56|3013.56|3013.72|3013.72|3013.72|3013.72|3013.56|3013.56|0
1651673280000|2022-05-04 14:08:00|3014.05|3014.05|3014.39|3014.39|3014.39|3014.39|3014.05|3014.05|0
1651673290000|2022-05-04 14:08:10|3014.27|3014.27|3013.48|3013.48|3014.27|3014.27|3013.48|3013.48|0
1651673300000|2022-05-04 14:08:20|3013.81|3013.81|3013.96|3013.96|3013.96|3013.96|3013.81|3013.81|0
1651673320000|2022-05-04 14:08:40|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|3014.12|0
1651673330000|2022-05-04 14:08:50|3014.09|3014.09|3014.19|3014.19|3014.19|3014.19|3014.09|3014.09|0
1651673340000|2022-05-04 14:09:00|3013.86|3013.86|3013.05|3013.05|3013.91|3013.91|3012.65|3012.65|0
1651673350000|2022-05-04 14:09:10|3013.12|3013.12|3013.3|3013.3|3013.3|3013.3|3013.12|3013.12|0
1651673360000|2022-05-04 14:09:20|3013.45|3013.45|3013.53|3013.53|3013.53|3013.53|3013.45|3013.45|0
1651673370000|2022-05-04 14:09:30|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|3013.74|0
1651673380000|2022-05-04 14:09:40|3013.82|3013.82|3013.47|3013.47|3013.82|3013.82|3013.47|3013.47|0
1651673390000|2022-05-04 14:09:50|3013.52|3013.52|3013.41|3013.41|3013.52|3013.52|3012.74|3012.74|0
1651673400000|2022-05-04 14:10:00|3012.74|3012.74|3012.74|3012.74|3012.74|3012.74|3012.74|3012.74|0
1651673410000|2022-05-04 14:10:10|3012.41|3012.41|3012.61|3012.61|3012.65|3012.65|3012.41|3012.41|0
1651673420000|2022-05-04 14:10:20|3012.5|3012.5|3012.36|3012.36|3012.5|3012.5|3012.36|3012.36|0
1651673440000|2022-05-04 14:10:40|3012.2|3012.2|3012.2|3012.2|3012.2|3012.2|3012.2|3012.2|0
1651673450000|2022-05-04 14:10:50|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|3012.28|0
1651673470000|2022-05-04 14:11:10|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|3012.24|0
1651673480000|2022-05-04 14:11:20|3012.57|3012.57|3012.24|3012.24|3012.57|3012.57|3012.24|3012.24|0
1651673500000|2022-05-04 14:11:40|3012.57|3012.57|3012.06|3012.06|3012.57|3012.57|3012.06|3012.06|0
1651673510000|2022-05-04 14:11:50|3011.73|3011.73|3011.9|3011.9|3011.9|3011.9|3011.7|3011.7|0
1651673520000|2022-05-04 14:12:00|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|3011.57|0
1651673530000|2022-05-04 14:12:10|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|3011.23|0
1651673540000|2022-05-04 14:12:20|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|3011.27|0
1651673550000|2022-05-04 14:12:30|3011.38|3011.38|3011.15|3011.15|3011.49|3011.49|3011.15|3011.15|0
1651673560000|2022-05-04 14:12:40|3010.15|3010.15|3010.02|3010.02|3010.48|3010.48|3010.02|3010.02|0
1651673570000|2022-05-04 14:12:50|3010.09|3010.09|3010.71|3010.71|3010.71|3010.71|3010.09|3010.09|0
1651673580000|2022-05-04 14:13:00|3010.81|3010.81|3010.23|3010.23|3010.89|3010.89|3010.23|3010.23|0
1651673590000|2022-05-04 14:13:10|3010.12|3010.12|3010.05|3010.05|3010.12|3010.12|3010.05|3010.05|0
1651673600000|2022-05-04 14:13:20|3010.12|3010.12|3010.59|3010.59|3010.66|3010.66|3010.12|3010.12|0
1651673620000|2022-05-04 14:13:40|3010.26|3010.26|3010.06|3010.06|3010.34|3010.34|3010.06|3010.06|0
1651673630000|2022-05-04 14:13:50|3010.13|3010.13|3010.01|3010.01|3010.13|3010.13|3010.01|3010.01|0
1651673640000|2022-05-04 14:14:00|3009.68|3009.68|3008.96|3008.96|3009.68|3009.68|3008.96|3008.96|0
1651673650000|2022-05-04 14:14:10|3008.99|3008.99|3008.73|3008.73|3008.99|3008.99|3008.73|3008.73|0
1651673660000|2022-05-04 14:14:20|3008.24|3008.24|3008.13|3008.13|3008.24|3008.24|3008.06|3008.06|0
1651673670000|2022-05-04 14:14:30|3008.05|3008.05|3007.42|3007.42|3008.26|3008.26|3007.17|3007.17|0
1651673680000|2022-05-04 14:14:40|3007.09|3007.09|3007.75|3007.75|3007.75|3007.75|3007.09|3007.09|0
1651673690000|2022-05-04 14:14:50|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|3007.71|0
1651673700000|2022-05-04 14:15:00|3007.24|3007.24|3007.65|3007.65|3007.65|3007.65|3007.24|3007.24|0
1651673710000|2022-05-04 14:15:10|3007.6|3007.6|3008.64|3008.64|3008.64|3008.64|3007.6|3007.6|0
1651673720000|2022-05-04 14:15:20|3008.43|3008.43|3008.44|3008.44|3008.55|3008.55|3008.43|3008.43|0
1651673730000|2022-05-04 14:15:30|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|3008.11|0
1651673740000|2022-05-04 14:15:40|3007.95|3007.95|3007.86|3007.86|3007.95|3007.95|3007.86|3007.86|0
1651673750000|2022-05-04 14:15:50|3007.77|3007.77|3006.89|3006.89|3007.77|3007.77|3006.89|3006.89|0
1651673760000|2022-05-04 14:16:00|3007.22|3007.22|3006.63|3006.63|3007.22|3007.22|3006.63|3006.63|0
1651673770000|2022-05-04 14:16:10|3006.56|3006.56|3006.97|3006.97|3006.97|3006.97|3006.56|3006.56|0
1651673780000|2022-05-04 14:16:20|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|3007.05|0
1651673790000|2022-05-04 14:16:30|3007.38|3007.38|3007.48|3007.48|3007.48|3007.48|3007.38|3007.38|0
1651673800000|2022-05-04 14:16:40|3007.15|3007.15|3007.15|3007.15|3007.48|3007.48|3007.15|3007.15|0
1651673810000|2022-05-04 14:16:50|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|3007.04|0
1651673850000|2022-05-04 14:17:30|3006.93|3006.93|3006.6|3006.6|3006.93|3006.93|3006.6|3006.6|0
1651673860000|2022-05-04 14:17:40|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|3006.5|0
1651673880000|2022-05-04 14:18:00|3006.39|3006.39|3006.13|3006.13|3006.39|3006.39|3006.13|3006.13|0
1651673900000|2022-05-04 14:18:20|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|3006.05|0
1651673920000|2022-05-04 14:18:40|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|3005.95|0
1651673930000|2022-05-04 14:18:50|3005.9|3005.9|3006.07|3006.07|3006.07|3006.07|3005.9|3005.9|0
1651673940000|2022-05-04 14:19:00|3006.11|3006.11|3006.08|3006.08|3006.57|3006.57|3006.04|3006.04|0
1651673950000|2022-05-04 14:19:10|3005.97|3005.97|3006.33|3006.33|3006.33|3006.33|3005.97|3005.97|0
1651673970000|2022-05-04 14:19:30|3006.23|3006.23|3005.89|3005.89|3006.23|3006.23|3005.89|3005.89|0
1651673980000|2022-05-04 14:19:40|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|3005.79|0
1651673990000|2022-05-04 14:19:50|3006.12|3006.12|3006.46|3006.46|3006.46|3006.46|3006.12|3006.12|0
1651674000000|2022-05-04 14:20:00|3005.79|3005.79|3004.99|3004.99|3005.89|3005.89|3004.99|3004.99|0
1651674010000|2022-05-04 14:20:10|3004.91|3004.91|3004.82|3004.82|3004.91|3004.91|3004.82|3004.82|0
1651674020000|2022-05-04 14:20:20|3004.74|3004.74|3005.07|3005.07|3005.07|3005.07|3004.74|3004.74|0
1651674030000|2022-05-04 14:20:30|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|3004.74|0
1651674060000|2022-05-04 14:21:00|3004.78|3004.78|3004.91|3004.91|3004.96|3004.96|3004.62|3004.62|0
1651674070000|2022-05-04 14:21:10|3005.04|3005.04|3005.08|3005.08|3005.08|3005.08|3005.04|3005.04|0
1651674100000|2022-05-04 14:21:40|3005.1|3005.1|3004.77|3004.77|3005.1|3005.1|3004.77|3004.77|0
1651674110000|2022-05-04 14:21:50|3004.66|3004.66|3004.7|3004.7|3004.7|3004.7|3004.66|3004.66|0
1651674120000|2022-05-04 14:22:00|3004.57|3004.57|3004.44|3004.44|3004.57|3004.57|3004.44|3004.44|0
1651674130000|2022-05-04 14:22:10|3004.27|3004.27|3003.52|3003.52|3004.27|3004.27|3003.52|3003.52|0
1651674140000|2022-05-04 14:22:20|3003.44|3003.44|3003.59|3003.59|3003.59|3003.59|3003.26|3003.26|0
1651674170000|2022-05-04 14:22:50|3003.45|3003.45|3003.52|3003.52|3003.52|3003.52|3003.45|3003.45|0
1651674190000|2022-05-04 14:23:10|3003.85|3003.85|3004.73|3004.73|3004.73|3004.73|3003.85|3003.85|0
1651674200000|2022-05-04 14:23:20|3004.06|3004.06|3004.14|3004.14|3004.14|3004.14|3004.06|3004.06|0
1651674210000|2022-05-04 14:23:30|3004.48|3004.48|3005.74|3005.74|3005.74|3005.74|3004.37|3004.37|0
1651674220000|2022-05-04 14:23:40|3005.81|3005.81|3006.02|3006.02|3006.02|3006.02|3005.81|3005.81|0
1651674230000|2022-05-04 14:23:50|3006.1|3006.1|3006.03|3006.03|3006.1|3006.1|3006.03|3006.03|0
1651674240000|2022-05-04 14:24:00|3006.07|3006.07|3006.12|3006.12|3006.18|3006.18|3006.07|3006.07|0
1651674250000|2022-05-04 14:24:10|3006.16|3006.16|3006.81|3006.81|3007.03|3007.03|3006.16|3006.16|0
1651674260000|2022-05-04 14:24:20|3006.89|3006.89|3007|3007|3007|3007|3006.89|3006.89|0
1651674270000|2022-05-04 14:24:30|3007.07|3007.07|3007.18|3007.18|3007.18|3007.18|3007.07|3007.07|0
1651674290000|2022-05-04 14:24:50|3007.35|3007.35|3007.25|3007.25|3007.35|3007.35|3007.25|3007.25|0
1651674300000|2022-05-04 14:25:00|3007.4|3007.4|3007.52|3007.52|3007.52|3007.52|3007.4|3007.4|0
1651674310000|2022-05-04 14:25:10|3007.42|3007.42|3007.46|3007.46|3007.46|3007.46|3007.42|3007.42|0
1651674330000|2022-05-04 14:25:30|3007.79|3007.79|3007.61|3007.61|3007.79|3007.79|3007.46|3007.46|0
1651674340000|2022-05-04 14:25:40|3007.71|3007.71|3007.58|3007.58|3007.71|3007.71|3007.58|3007.58|0
1651674360000|2022-05-04 14:26:00|3007.78|3007.78|3009.08|3009.08|3009.08|3009.08|3007.78|3007.78|0
1651674370000|2022-05-04 14:26:10|3009.41|3009.41|3011.35|3011.35|3011.69|3011.69|3009.41|3009.41|0
1651674380000|2022-05-04 14:26:20|3011.69|3011.69|3011.87|3011.87|3011.87|3011.87|3011.02|3011.02|0
1651674390000|2022-05-04 14:26:30|3012.29|3012.29|3012.77|3012.77|3012.77|3012.77|3012.29|3012.29|0
1651674400000|2022-05-04 14:26:40|3012.99|3012.99|3013.3|3013.3|3013.3|3013.3|3012.99|3012.99|0
1651674410000|2022-05-04 14:26:50|3013.17|3013.17|3013.25|3013.25|3013.25|3013.25|3013.17|3013.17|0
1651674420000|2022-05-04 14:27:00|3013.35|3013.35|3013.79|3013.79|3013.79|3013.79|3013.35|3013.35|0
1651674440000|2022-05-04 14:27:20|3014|3014|3014.55|3014.55|3014.88|3014.88|3014|3014|0
1651674450000|2022-05-04 14:27:30|3014.76|3014.76|3014.66|3014.66|3014.76|3014.76|3014.66|3014.66|0
1651674460000|2022-05-04 14:27:40|3014.4|3014.4|3013.97|3013.97|3014.4|3014.4|3013.97|3013.97|0
1651674470000|2022-05-04 14:27:50|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|3013.87|0
1651674480000|2022-05-04 14:28:00|3013.92|3013.92|3013.64|3013.64|3013.92|3013.92|3013.59|3013.59|0
1651674490000|2022-05-04 14:28:10|3013.72|3013.72|3013.72|3013.72|3013.72|3013.72|3013.72|3013.72|0
1651674500000|2022-05-04 14:28:20|3013.39|3013.39|3013.08|3013.08|3013.39|3013.39|3013.08|3013.08|0
1651674510000|2022-05-04 14:28:30|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|3012.75|0
1651674530000|2022-05-04 14:28:50|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|3012.67|0
1651674540000|2022-05-04 14:29:00|3012.44|3012.44|3013.06|3013.06|3013.06|3013.06|3012.2|3012.2|0
1651674550000|2022-05-04 14:29:10|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|3013.14|0
1651674560000|2022-05-04 14:29:20|3013.26|3013.26|3013.82|3013.82|3013.82|3013.82|3013.26|3013.26|0
1651674570000|2022-05-04 14:29:30|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|3013.78|0
1651674580000|2022-05-04 14:29:40|3013.62|3013.62|3013.66|3013.66|3013.66|3013.66|3013.5|3013.5|0
1651674600000|2022-05-04 14:30:00|3013.82|3013.82|3013.74|3013.74|3013.82|3013.82|3013.74|3013.74|0
1651674610000|2022-05-04 14:30:10|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|3013.8|0
1651674620000|2022-05-04 14:30:20|3013.56|3013.56|3013.27|3013.27|3013.56|3013.56|3013.27|3013.27|0
1651674630000|2022-05-04 14:30:30|3012.93|3012.93|3012.07|3012.07|3012.93|3012.93|3012.07|3012.07|0
1651674640000|2022-05-04 14:30:40|3012.03|3012.03|3011.52|3011.52|3012.03|3012.03|3011.52|3011.52|0
1651674650000|2022-05-04 14:30:50|3011.44|3011.44|3011.34|3011.34|3011.44|3011.44|3011|3011|0
1651674660000|2022-05-04 14:31:00|3011.26|3011.26|3011.1|3011.1|3011.26|3011.26|3010.91|3010.91|0
1651674670000|2022-05-04 14:31:10|3011.18|3011.18|3013.46|3013.46|3013.46|3013.46|3011.18|3011.18|0
1651674680000|2022-05-04 14:31:20|3013.8|3013.8|3013.66|3013.66|3014.13|3014.13|3013.37|3013.37|0
1651674690000|2022-05-04 14:31:30|3013.58|3013.58|3013.58|3013.58|3013.58|3013.58|3013.5|3013.5|0
1651674700000|2022-05-04 14:31:40|3013.69|3013.69|3014.45|3014.45|3014.45|3014.45|3013.69|3013.69|0
1651674710000|2022-05-04 14:31:50|3014.12|3014.12|3014.37|3014.37|3014.45|3014.45|3014.12|3014.12|0
1651674720000|2022-05-04 14:32:00|3014.04|3014.04|3013.96|3013.96|3014.04|3014.04|3013.63|3013.63|0
1651674730000|2022-05-04 14:32:10|3013.89|3013.89|3014.22|3014.22|3014.22|3014.22|3013.89|3013.89|0
1651674740000|2022-05-04 14:32:20|3014.12|3014.12|3013.79|3013.79|3014.12|3014.12|3013.79|3013.79|0
1651674750000|2022-05-04 14:32:30|3013.12|3013.12|3013.12|3013.12|3013.12|3013.12|3013.12|3013.12|0
1651674760000|2022-05-04 14:32:40|3012.84|3012.84|3012.89|3012.89|3012.89|3012.89|3012.84|3012.84|0
1651674770000|2022-05-04 14:32:50|3012.68|3012.68|3011.96|3011.96|3012.68|3012.68|3011.96|3011.96|0
1651674780000|2022-05-04 14:33:00|3011.91|3011.91|3011.47|3011.47|3011.91|3011.91|3011.47|3011.47|0
1651674790000|2022-05-04 14:33:10|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|0
1651674800000|2022-05-04 14:33:20|3011.47|3011.47|3011.31|3011.31|3011.47|3011.47|3011.31|3011.31|0
1651674810000|2022-05-04 14:33:30|3011.27|3011.27|3011.16|3011.16|3011.61|3011.61|3011.16|3011.16|0
1651674820000|2022-05-04 14:33:40|3011.49|3011.49|3010.13|3010.13|3011.49|3011.49|3010.13|3010.13|0
1651674830000|2022-05-04 14:33:50|3010.2|3010.2|3010.12|3010.12|3010.2|3010.2|3010.12|3010.12|0
1651674840000|2022-05-04 14:34:00|3010.45|3010.45|3009.16|3009.16|3010.45|3010.45|3009.16|3009.16|0
1651674850000|2022-05-04 14:34:10|3008.98|3008.98|3008.66|3008.66|3009.2|3009.2|3008.66|3008.66|0
1651674860000|2022-05-04 14:34:20|3008.43|3008.43|3007.84|3007.84|3008.43|3008.43|3007.48|3007.48|0
1651674870000|2022-05-04 14:34:30|3007.75|3007.75|3007.93|3007.93|3008.04|3008.04|3007.75|3007.75|0
1651674880000|2022-05-04 14:34:40|3007.88|3007.88|3008.99|3008.99|3009.05|3009.05|3007.88|3007.88|0
1651674900000|2022-05-04 14:35:00|3009.06|3009.06|3008.88|3008.88|3009.06|3009.06|3008.88|3008.88|0
1651674910000|2022-05-04 14:35:10|3008.21|3008.21|3007.94|3007.94|3008.21|3008.21|3007.94|3007.94|0
1651674920000|2022-05-04 14:35:20|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|3007.92|0
1651674930000|2022-05-04 14:35:30|3008|3008|3007.9|3007.9|3008|3008|3007.9|3007.9|0
1651674940000|2022-05-04 14:35:40|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|3008.02|0
1651674950000|2022-05-04 14:35:50|3008.35|3008.35|3008.76|3008.76|3008.76|3008.76|3008.35|3008.35|0
1651674960000|2022-05-04 14:36:00|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|3008.86|0
1651674970000|2022-05-04 14:36:10|3008.97|3008.97|3009.38|3009.38|3009.38|3009.38|3008.97|3008.97|0
1651674990000|2022-05-04 14:36:30|3009.49|3009.49|3009.17|3009.17|3009.49|3009.49|3009.17|3009.17|0
1651675000000|2022-05-04 14:36:40|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|3009.22|0
1651675010000|2022-05-04 14:36:50|3009.38|3009.38|3009.49|3009.49|3009.49|3009.49|3009.15|3009.15|0
1651675020000|2022-05-04 14:37:00|3009.15|3009.15|3009.92|3009.92|3009.92|3009.92|3009.15|3009.15|0
1651675030000|2022-05-04 14:37:10|3009.59|3009.59|3010.49|3010.49|3010.49|3010.49|3009.59|3009.59|0
1651675040000|2022-05-04 14:37:20|3010.54|3010.54|3010.71|3010.71|3010.71|3010.71|3010.54|3010.54|0
1651675060000|2022-05-04 14:37:40|3010.78|3010.78|3010.89|3010.89|3010.89|3010.89|3010.78|3010.78|0
1651675070000|2022-05-04 14:37:50|3010.81|3010.81|3011.89|3011.89|3012.14|3012.14|3010.81|3010.81|0
1651675080000|2022-05-04 14:38:00|3011.56|3011.56|3011.98|3011.98|3011.98|3011.98|3011.56|3011.56|0
1651675090000|2022-05-04 14:38:10|3012.06|3012.06|3011.93|3011.93|3012.14|3012.14|3011.93|3011.93|0
1651675100000|2022-05-04 14:38:20|3011.72|3011.72|3011.59|3011.59|3011.77|3011.77|3011.59|3011.59|0
1651675110000|2022-05-04 14:38:30|3011.79|3011.79|3011.46|3011.46|3011.79|3011.79|3011.46|3011.46|0
1651675120000|2022-05-04 14:38:40|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|3011.36|0
1651675150000|2022-05-04 14:39:10|3011.69|3011.69|3012.06|3012.06|3012.06|3012.06|3011.69|3011.69|0
1651675160000|2022-05-04 14:39:20|3012.27|3012.27|3012.06|3012.06|3012.27|3012.27|3012.06|3012.06|0
1651675170000|2022-05-04 14:39:30|3012.19|3012.19|3012.29|3012.29|3012.29|3012.29|3012.08|3012.08|0
1651675190000|2022-05-04 14:39:50|3012.19|3012.19|3012.29|3012.29|3012.29|3012.29|3012.19|3012.19|0
1651675200000|2022-05-04 14:40:00|3012.34|3012.34|3012.41|3012.41|3012.41|3012.41|3012.34|3012.34|0
1651675210000|2022-05-04 14:40:10|3012.5|3012.5|3012.9|3012.9|3012.9|3012.9|3012.47|3012.47|0
1651675230000|2022-05-04 14:40:30|3013.01|3013.01|3013.11|3013.11|3013.11|3013.11|3013.01|3013.01|0
1651675240000|2022-05-04 14:40:40|3012.44|3012.44|3012.78|3012.78|3012.78|3012.78|3012.44|3012.44|0
1651675250000|2022-05-04 14:40:50|3013.01|3013.01|3013.63|3013.63|3013.63|3013.63|3013.01|3013.01|0
1651675260000|2022-05-04 14:41:00|3013.71|3013.71|3013.73|3013.73|3013.94|3013.94|3013.71|3013.71|0
1651675270000|2022-05-04 14:41:10|3013.94|3013.94|3013.91|3013.91|3013.94|3013.94|3013.87|3013.87|0
1651675280000|2022-05-04 14:41:20|3013.96|3013.96|3014.2|3014.2|3014.2|3014.2|3013.96|3013.96|0
1651675290000|2022-05-04 14:41:30|3013.72|3013.72|3012.94|3012.94|3013.72|3013.72|3012.94|3012.94|0
1651675320000|2022-05-04 14:42:00|3012.83|3012.83|3012.06|3012.06|3012.83|3012.83|3012.06|3012.06|0
1651675330000|2022-05-04 14:42:10|3012.02|3012.02|3011.92|3011.92|3012.02|3012.02|3011.92|3011.92|0
1651675340000|2022-05-04 14:42:20|3012.08|3012.08|3012.16|3012.16|3012.29|3012.29|3012.08|3012.08|0
1651675350000|2022-05-04 14:42:30|3012.09|3012.09|3012.4|3012.4|3012.4|3012.4|3012.09|3012.09|0
1651675360000|2022-05-04 14:42:40|3012.35|3012.35|3012.27|3012.27|3012.35|3012.35|3012.27|3012.27|0
1651675370000|2022-05-04 14:42:50|3012.62|3012.62|3012.4|3012.4|3012.62|3012.62|3012.4|3012.4|0
1651675380000|2022-05-04 14:43:00|3012.35|3012.35|3012.35|3012.35|3012.35|3012.35|3012.35|3012.35|0
1651675400000|2022-05-04 14:43:20|3012.23|3012.23|3012.12|3012.12|3012.23|3012.23|3012.12|3012.12|0
1651675420000|2022-05-04 14:43:40|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|3012.19|0
1651675440000|2022-05-04 14:44:00|3012.09|3012.09|3011.94|3011.94|3012.09|3012.09|3011.94|3011.94|0
1651675450000|2022-05-04 14:44:10|3011.73|3011.73|3011.63|3011.63|3011.73|3011.73|3011.63|3011.63|0
1651675460000|2022-05-04 14:44:20|3011.77|3011.77|3011.1|3011.1|3011.77|3011.77|3011.1|3011.1|0
1651675470000|2022-05-04 14:44:30|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|3010.94|0
1651675480000|2022-05-04 14:44:40|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|3011.69|0
1651675490000|2022-05-04 14:44:50|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|0
1651675500000|2022-05-04 14:45:00|3011.61|3011.61|3011.31|3011.31|3011.61|3011.61|3011.31|3011.31|0
1651675510000|2022-05-04 14:45:10|3011.21|3011.21|3011.23|3011.23|3011.43|3011.43|3011.08|3011.08|0
1651675520000|2022-05-04 14:45:20|3011.56|3011.56|3011.64|3011.64|3011.77|3011.77|3011.56|3011.56|0
1651675530000|2022-05-04 14:45:30|3011.53|3011.53|3011.27|3011.27|3011.53|3011.53|3011.27|3011.27|0
1651675540000|2022-05-04 14:45:40|3011.19|3011.19|3011.1|3011.1|3011.19|3011.19|3011.03|3011.03|0
1651675550000|2022-05-04 14:45:50|3011.02|3011.02|3011.02|3011.02|3011.15|3011.15|3011.02|3011.02|0
1651675560000|2022-05-04 14:46:00|3011.15|3011.15|3010.94|3010.94|3011.15|3011.15|3010.61|3010.61|0
1651675570000|2022-05-04 14:46:10|3010.61|3010.61|3010.94|3010.94|3010.94|3010.94|3010.61|3010.61|0
1651675580000|2022-05-04 14:46:20|3011.07|3011.07|3011.35|3011.35|3011.35|3011.35|3010.94|3010.94|0
1651675610000|2022-05-04 14:46:50|3011.48|3011.48|3011.81|3011.81|3011.81|3011.81|3011.38|3011.38|0
1651675620000|2022-05-04 14:47:00|3011.85|3011.85|3011|3011|3011.85|3011.85|3011|3011|0
1651675630000|2022-05-04 14:47:10|3011.07|3011.07|3010.6|3010.6|3011.33|3011.33|3010.49|3010.49|0
1651675640000|2022-05-04 14:47:20|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|3010.53|0
1651675660000|2022-05-04 14:47:40|3010.71|3010.71|3010.66|3010.66|3010.71|3010.71|3010.66|3010.66|0
1651675670000|2022-05-04 14:47:50|3010.79|3010.79|3010.56|3010.56|3010.79|3010.79|3010.56|3010.56|0
1651675680000|2022-05-04 14:48:00|3010.66|3010.66|3010.71|3010.71|3010.71|3010.71|3010.59|3010.59|0
1651675690000|2022-05-04 14:48:10|3010.79|3010.79|3011.39|3011.39|3011.39|3011.39|3010.72|3010.72|0
1651675700000|2022-05-04 14:48:20|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|3011.51|0
1651675710000|2022-05-04 14:48:30|3011.74|3011.74|3011.63|3011.63|3011.74|3011.74|3011.63|3011.63|0
1651675720000|2022-05-04 14:48:40|3011.42|3011.42|3011.31|3011.31|3011.42|3011.42|3011.31|3011.31|0
1651675730000|2022-05-04 14:48:50|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|3011.68|0
1651675740000|2022-05-04 14:49:00|3011.66|3011.66|3011.55|3011.55|3011.66|3011.66|3011.55|3011.55|0
1651675750000|2022-05-04 14:49:10|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|3011.49|0
1651675760000|2022-05-04 14:49:20|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|3011.7|0
1651675770000|2022-05-04 14:49:30|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|3011.59|0
1651675780000|2022-05-04 14:49:40|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|0
1651675790000|2022-05-04 14:49:50|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|3011.82|0
1651675800000|2022-05-04 14:50:00|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|3011.66|0
1651675810000|2022-05-04 14:50:10|3011.77|3011.77|3011.66|3011.66|3011.77|3011.77|3011.53|3011.53|0
1651675820000|2022-05-04 14:50:20|3011.53|3011.53|3011.32|3011.32|3011.53|3011.53|3011.32|3011.32|0
1651675830000|2022-05-04 14:50:30|3011.15|3011.15|3011.32|3011.32|3011.32|3011.32|3011.15|3011.15|0
1651675840000|2022-05-04 14:50:40|3011.27|3011.27|3011.15|3011.15|3011.48|3011.48|3011.15|3011.15|0
1651675850000|2022-05-04 14:50:50|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|3011.48|0
1651675860000|2022-05-04 14:51:00|3011.15|3011.15|3011.15|3011.15|3011.48|3011.48|3011.15|3011.15|0
1651675870000|2022-05-04 14:51:10|3011.03|3011.03|3010.54|3010.54|3011.03|3011.03|3010.54|3010.54|0
1651675880000|2022-05-04 14:51:20|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|3010.67|0
1651675890000|2022-05-04 14:51:30|3010.84|3010.84|3010.67|3010.67|3010.84|3010.84|3010.67|3010.67|0
1651675900000|2022-05-04 14:51:40|3010.55|3010.55|3010.63|3010.63|3010.63|3010.63|3010.55|3010.55|0
1651675910000|2022-05-04 14:51:50|3010.3|3010.3|3010|3010|3010.3|3010.3|3010|3010|0
1651675920000|2022-05-04 14:52:00|3009.91|3009.91|3009.54|3009.54|3009.91|3009.91|3009.54|3009.54|0
1651675930000|2022-05-04 14:52:10|3009.21|3009.21|3008.89|3008.89|3009.21|3009.21|3008.89|3008.89|0
1651675940000|2022-05-04 14:52:20|3009|3009|3009.07|3009.07|3009.07|3009.07|3008.95|3008.95|0
1651675950000|2022-05-04 14:52:30|3008.98|3008.98|3008.74|3008.74|3008.98|3008.98|3008.74|3008.74|0
1651675960000|2022-05-04 14:52:40|3009.07|3009.07|3008.74|3008.74|3009.07|3009.07|3008.74|3008.74|0
1651675970000|2022-05-04 14:52:50|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1651675980000|2022-05-04 14:53:00|3008.53|3008.53|3008.53|3008.53|3008.53|3008.53|3008.48|3008.48|0
1651676000000|2022-05-04 14:53:20|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|3008.61|0
1651676010000|2022-05-04 14:53:30|3008.49|3008.49|3008.4|3008.4|3008.49|3008.49|3008.4|3008.4|0
1651676030000|2022-05-04 14:53:50|3008.36|3008.36|3008.1|3008.1|3008.36|3008.36|3008.1|3008.1|0
1651676040000|2022-05-04 14:54:00|3008.22|3008.22|3007.88|3007.88|3008.22|3008.22|3007.88|3007.88|0
1651676050000|2022-05-04 14:54:10|3007.81|3007.81|3006.55|3006.55|3007.81|3007.81|3006.48|3006.48|0
1651676060000|2022-05-04 14:54:20|3006.61|3006.61|3006.69|3006.69|3006.69|3006.69|3006.61|3006.61|0
1651676070000|2022-05-04 14:54:30|3006.48|3006.48|3006.06|3006.06|3006.48|3006.48|3006.06|3006.06|0
1651676080000|2022-05-04 14:54:40|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|3005.98|0
1651676090000|2022-05-04 14:54:50|3006.3|3006.3|3007.01|3007.01|3007.22|3007.22|3006.01|3006.01|0
1651676100000|2022-05-04 14:55:00|3007.22|3007.22|3007.14|3007.14|3007.22|3007.22|3007.14|3007.14|0
1651676110000|2022-05-04 14:55:10|3006.81|3006.81|3006.78|3006.78|3006.83|3006.83|3006.72|3006.72|0
1651676120000|2022-05-04 14:55:20|3006.96|3006.96|3007.23|3007.23|3007.23|3007.23|3006.92|3006.92|0
1651676130000|2022-05-04 14:55:30|3007.12|3007.12|3007.02|3007.02|3007.12|3007.12|3007.02|3007.02|0
1651676140000|2022-05-04 14:55:40|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|3006.88|0
1651676150000|2022-05-04 14:55:50|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|3006.98|0
1651676160000|2022-05-04 14:56:00|3007.43|3007.43|3007.55|3007.55|3007.55|3007.55|3007.43|3007.43|0
1651676170000|2022-05-04 14:56:10|3007.64|3007.64|3007.82|3007.82|3007.86|3007.86|3007.53|3007.53|0
1651676190000|2022-05-04 14:56:30|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|3007.72|0
1651676200000|2022-05-04 14:56:40|3008.05|3008.05|3007.77|3007.77|3008.18|3008.18|3007.77|3007.77|0
1651676210000|2022-05-04 14:56:50|3007.59|3007.59|3008.17|3008.17|3008.17|3008.17|3007.51|3007.51|0
1651676220000|2022-05-04 14:57:00|3008.25|3008.25|3008.17|3008.17|3008.25|3008.25|3007.72|3007.72|0
1651676230000|2022-05-04 14:57:10|3008.07|3008.07|3008.04|3008.04|3008.09|3008.09|3007.96|3007.96|0
1651676240000|2022-05-04 14:57:20|3008.14|3008.14|3008.01|3008.01|3008.14|3008.14|3008.01|3008.01|0
1651676250000|2022-05-04 14:57:30|3008.35|3008.35|3008.83|3008.83|3009.03|3009.03|3008.35|3008.35|0
1651676260000|2022-05-04 14:57:40|3008.95|3008.95|3008.77|3008.77|3008.95|3008.95|3008.71|3008.71|0
1651676290000|2022-05-04 14:58:10|3008.66|3008.66|3008.85|3008.85|3008.85|3008.85|3008.66|3008.66|0
1651676300000|2022-05-04 14:58:20|3009.01|3009.01|3009.04|3009.04|3009.06|3009.06|3009.01|3009.01|0
1651676310000|2022-05-04 14:58:30|3009.32|3009.32|3010.21|3010.21|3010.21|3010.21|3009.32|3009.32|0
1651676320000|2022-05-04 14:58:40|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|3010.39|0
1651676340000|2022-05-04 14:59:00|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|3010.43|0
1651676350000|2022-05-04 14:59:10|3010.1|3010.1|3010.2|3010.2|3010.2|3010.2|3010.1|3010.1|0
1651676360000|2022-05-04 14:59:20|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|3010.1|0
1651676370000|2022-05-04 14:59:30|3010.2|3010.2|3010.69|3010.69|3010.69|3010.69|3010.2|3010.2|0
1651676380000|2022-05-04 14:59:40|3010.81|3010.81|3012.06|3012.06|3012.06|3012.06|3010.81|3010.81|0
1651676390000|2022-05-04 14:59:50|3012.27|3012.27|3011.88|3011.88|3012.27|3012.27|3011.88|3011.88|0
1651676400000|2022-05-04 15:00:00|3011.9|3011.9|3012.11|3012.11|3012.11|3012.11|3011.9|3011.9|0
1651676410000|2022-05-04 15:00:10|3012.23|3012.23|3012.17|3012.17|3012.23|3012.23|3012.17|3012.17|0
1651676420000|2022-05-04 15:00:20|3012.07|3012.07|3012.12|3012.12|3012.12|3012.12|3012.07|3012.07|0
1651676430000|2022-05-04 15:00:30|3012.05|3012.05|3012.12|3012.12|3012.12|3012.12|3012.05|3012.05|0
1651676440000|2022-05-04 15:00:40|3011.79|3011.79|3011.89|3011.89|3011.89|3011.89|3011.79|3011.79|0
1651676460000|2022-05-04 15:01:00|3011.97|3011.97|3011.3|3011.3|3011.97|3011.97|3011.3|3011.3|0
1651676470000|2022-05-04 15:01:10|3011.36|3011.36|3011.19|3011.19|3011.36|3011.36|3011.19|3011.19|0
1651676480000|2022-05-04 15:01:20|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|3011.26|0
1651676490000|2022-05-04 15:01:30|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|3011.31|0
1651676500000|2022-05-04 15:01:40|3011.18|3011.18|3011.21|3011.21|3011.21|3011.21|3011.08|3011.08|0
1651676510000|2022-05-04 15:01:50|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|3011.29|0
1651676530000|2022-05-04 15:02:10|3011.33|3011.33|3011.38|3011.38|3011.47|3011.47|3011.33|3011.33|0
1651676540000|2022-05-04 15:02:20|3011.59|3011.59|3011.52|3011.52|3011.59|3011.59|3011.47|3011.47|0
1651676550000|2022-05-04 15:02:30|3011.41|3011.41|3011.74|3011.74|3011.74|3011.74|3011.41|3011.41|0
1651676560000|2022-05-04 15:02:40|3012.08|3012.08|3011.92|3011.92|3012.08|3012.08|3011.7|3011.7|0
1651676570000|2022-05-04 15:02:50|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|3012.04|0
1651676580000|2022-05-04 15:03:00|3012.25|3012.25|3012.31|3012.31|3012.32|3012.32|3012.24|3012.24|0
1651676590000|2022-05-04 15:03:10|3012.26|3012.26|3012.38|3012.38|3012.38|3012.38|3012.26|3012.26|0
1651676610000|2022-05-04 15:03:30|3012.3|3012.3|3012.23|3012.23|3012.3|3012.3|3012.23|3012.23|0
1651676620000|2022-05-04 15:03:40|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|3012.3|0
1651676630000|2022-05-04 15:03:50|3012.41|3012.41|3014.3|3014.3|3014.3|3014.3|3012.41|3012.41|0
1651676640000|2022-05-04 15:04:00|3014.39|3014.39|3014.5|3014.5|3014.5|3014.5|3014.39|3014.39|0
1651676650000|2022-05-04 15:04:10|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|3014.4|0
1651676660000|2022-05-04 15:04:20|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|3014.35|0
1651676680000|2022-05-04 15:04:40|3014.56|3014.56|3014.51|3014.51|3014.59|3014.59|3014.51|3014.51|0
1651676690000|2022-05-04 15:04:50|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|3014.41|0
1651676700000|2022-05-04 15:05:00|3014.51|3014.51|3016.65|3016.65|3016.7|3016.7|3014.38|3014.38|0
1651676710000|2022-05-04 15:05:10|3016.73|3016.73|3016.78|3016.78|3016.81|3016.81|3016.62|3016.62|0
1651676720000|2022-05-04 15:05:20|3016.99|3016.99|3016.89|3016.89|3016.99|3016.99|3016.78|3016.78|0
1651676730000|2022-05-04 15:05:30|3016.77|3016.77|3016.85|3016.85|3016.85|3016.85|3016.77|3016.77|0
1651676740000|2022-05-04 15:05:40|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.85|3016.85|0
1651676760000|2022-05-04 15:06:00|3016.87|3016.87|3017.06|3017.06|3017.06|3017.06|3016.87|3016.87|0
1651676770000|2022-05-04 15:06:10|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|3016.96|0
1651676780000|2022-05-04 15:06:20|3016.85|3016.85|3016.75|3016.75|3016.85|3016.85|3016.75|3016.75|0
1651676790000|2022-05-04 15:06:30|3016.68|3016.68|3016.76|3016.76|3016.79|3016.79|3016.67|3016.67|0
1651676800000|2022-05-04 15:06:40|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|3016.86|0
1651676810000|2022-05-04 15:06:50|3017.05|3017.05|3017.12|3017.12|3017.12|3017.12|3017.05|3017.05|0
1651676820000|2022-05-04 15:07:00|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|3017.25|0
1651676840000|2022-05-04 15:07:20|3017.32|3017.32|3017.28|3017.28|3017.32|3017.32|3017.03|3017.03|0
1651676850000|2022-05-04 15:07:30|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|3017.1|0
1651676860000|2022-05-04 15:07:40|3016.92|3016.92|3016.84|3016.84|3016.92|3016.92|3016.84|3016.84|0
1651676870000|2022-05-04 15:07:50|3016.71|3016.71|3016.83|3016.83|3016.83|3016.83|3016.71|3016.71|0
1651676880000|2022-05-04 15:08:00|3016.78|3016.78|3017.03|3017.03|3017.06|3017.06|3016.78|3016.78|0
1651676890000|2022-05-04 15:08:10|3017.36|3017.36|3017.45|3017.45|3018.12|3018.12|3017.36|3017.36|0
1651676900000|2022-05-04 15:08:20|3017.12|3017.12|3017.71|3017.71|3017.71|3017.71|3017.12|3017.12|0
1651676930000|2022-05-04 15:08:50|3017.93|3017.93|3017.63|3017.63|3017.93|3017.93|3017.63|3017.63|0
1651676940000|2022-05-04 15:09:00|3017.57|3017.57|3017.47|3017.47|3017.69|3017.69|3017.36|3017.36|0
1651676950000|2022-05-04 15:09:10|3017.65|3017.65|3017.79|3017.79|3017.79|3017.79|3017.65|3017.65|0
1651676960000|2022-05-04 15:09:20|3017.9|3017.9|3018.01|3018.01|3018.01|3018.01|3017.85|3017.85|0
1651676970000|2022-05-04 15:09:30|3017.86|3017.86|3017.85|3017.85|3017.97|3017.97|3017.85|3017.85|0
1651676980000|2022-05-04 15:09:40|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|3017.95|0
1651676990000|2022-05-04 15:09:50|3018.17|3018.17|3018.17|3018.17|3018.17|3018.17|3018.17|3018.17|0
1651677000000|2022-05-04 15:10:00|3017.84|3017.84|3017.1|3017.1|3017.84|3017.84|3017.1|3017.1|0
1651677010000|2022-05-04 15:10:10|3016.77|3016.77|3016.64|3016.64|3016.86|3016.86|3016.55|3016.55|0
1651677020000|2022-05-04 15:10:20|3016.31|3016.31|3016.06|3016.06|3016.31|3016.31|3016.06|3016.06|0
1651677030000|2022-05-04 15:10:30|3015.72|3015.72|3015.92|3015.92|3015.92|3015.92|3015.72|3015.72|0
1651677040000|2022-05-04 15:10:40|3015.88|3015.88|3015.72|3015.72|3015.88|3015.88|3015.72|3015.72|0
1651677050000|2022-05-04 15:10:50|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|3015.7|0
1651677060000|2022-05-04 15:11:00|3016.03|3016.03|3015.5|3015.5|3016.03|3016.03|3015.5|3015.5|0
1651677070000|2022-05-04 15:11:10|3015.83|3015.83|3015.16|3015.16|3015.83|3015.83|3015.16|3015.16|0
1651677080000|2022-05-04 15:11:20|3015.09|3015.09|3015.09|3015.09|3015.09|3015.09|3015.09|3015.09|0
1651677100000|2022-05-04 15:11:40|3015.2|3015.2|3014.99|3014.99|3015.2|3015.2|3014.99|3014.99|0
1651677110000|2022-05-04 15:11:50|3015.12|3015.12|3015.22|3015.22|3015.34|3015.34|3015.12|3015.12|0
1651677120000|2022-05-04 15:12:00|3015.11|3015.11|3015.03|3015.03|3015.11|3015.11|3015.03|3015.03|0
1651677130000|2022-05-04 15:12:10|3015.21|3015.21|3015.21|3015.21|3015.21|3015.21|3015.21|3015.21|0
1651677150000|2022-05-04 15:12:30|3015.3|3015.3|3015.3|3015.3|3015.3|3015.3|3015.3|3015.3|0
1651677160000|2022-05-04 15:12:40|3016.3|3016.3|3016.31|3016.31|3016.52|3016.52|3016.3|3016.3|0
1651677170000|2022-05-04 15:12:50|3016.24|3016.24|3016.5|3016.5|3016.98|3016.98|3016.2|3016.2|0
1651677180000|2022-05-04 15:13:00|3016.16|3016.16|3015.54|3015.54|3016.16|3016.16|3015.54|3015.54|0
1651677190000|2022-05-04 15:13:10|3015.61|3015.61|3015.61|3015.61|3015.71|3015.71|3015.28|3015.28|0
1651677200000|2022-05-04 15:13:20|3015.72|3015.72|3016.18|3016.18|3016.28|3016.28|3015.72|3015.72|0
1651677210000|2022-05-04 15:13:30|3016.29|3016.29|3016.49|3016.49|3016.63|3016.63|3016.29|3016.29|0
1651677220000|2022-05-04 15:13:40|3016.56|3016.56|3016.67|3016.67|3016.67|3016.67|3016.56|3016.56|0
1651677230000|2022-05-04 15:13:50|3016.55|3016.55|3016.18|3016.18|3016.55|3016.55|3016.18|3016.18|0
1651677240000|2022-05-04 15:14:00|3016.13|3016.13|3016.22|3016.22|3016.22|3016.22|3015.99|3015.99|0
1651677250000|2022-05-04 15:14:10|3016.08|3016.08|3016.15|3016.15|3016.29|3016.29|3016.08|3016.08|0
1651677270000|2022-05-04 15:14:30|3016.22|3016.22|3016.29|3016.29|3016.29|3016.29|3016.22|3016.22|0
1651677280000|2022-05-04 15:14:40|3016.17|3016.17|3016.28|3016.28|3016.28|3016.28|3016.17|3016.17|0
1651677290000|2022-05-04 15:14:50|3016.35|3016.35|3015.6|3015.6|3016.35|3016.35|3015.6|3015.6|0
1651677300000|2022-05-04 15:15:00|3015.55|3015.55|3014.74|3014.74|3015.55|3015.55|3014.74|3014.74|0
1651677310000|2022-05-04 15:15:10|3014.72|3014.72|3014.72|3014.72|3014.72|3014.72|3014.72|3014.72|0
1651677320000|2022-05-04 15:15:20|3014.64|3014.64|3014.64|3014.64|3014.64|3014.64|3014.64|3014.64|0
1651677340000|2022-05-04 15:15:40|3014.49|3014.49|3014.41|3014.41|3014.49|3014.49|3014.41|3014.41|0
1651677350000|2022-05-04 15:15:50|3014.52|3014.52|3014.63|3014.63|3014.63|3014.63|3014.52|3014.52|0
1651677360000|2022-05-04 15:16:00|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|3014.55|0
1651677370000|2022-05-04 15:16:10|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|3014.66|0
1651677380000|2022-05-04 15:16:20|3014.45|3014.45|3014.09|3014.09|3014.45|3014.45|3014.09|3014.09|0
1651677390000|2022-05-04 15:16:30|3014.14|3014.14|3014.06|3014.06|3014.14|3014.14|3014.06|3014.06|0
1651677400000|2022-05-04 15:16:40|3014.73|3014.73|3015.17|3015.17|3015.17|3015.17|3014.73|3014.73|0
1651677410000|2022-05-04 15:16:50|3014.83|3014.83|3015.23|3015.23|3015.23|3015.23|3014.83|3014.83|0
1651677420000|2022-05-04 15:17:00|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|0
1651677430000|2022-05-04 15:17:10|3015.79|3015.79|3015.92|3015.92|3015.92|3015.92|3015.79|3015.79|0
1651677440000|2022-05-04 15:17:20|3015.84|3015.84|3015.95|3015.95|3015.95|3015.95|3015.84|3015.84|0
1651677450000|2022-05-04 15:17:30|3016.62|3016.62|3016.7|3016.7|3016.7|3016.7|3016.62|3016.62|0
1651677460000|2022-05-04 15:17:40|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|3016.74|0
1651677470000|2022-05-04 15:17:50|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|3017.16|0
1651677480000|2022-05-04 15:18:00|3017.57|3017.57|3017.87|3017.87|3017.87|3017.87|3017.57|3017.57|0
1651677490000|2022-05-04 15:18:10|3017.95|3017.95|3017.98|3017.98|3017.98|3017.98|3017.95|3017.95|0
1651677500000|2022-05-04 15:18:20|3017.9|3017.9|3018.15|3018.15|3018.15|3018.15|3017.86|3017.86|0
1651677510000|2022-05-04 15:18:30|3018.19|3018.19|3018.26|3018.26|3018.26|3018.26|3018.07|3018.07|0
1651677520000|2022-05-04 15:18:40|3018.59|3018.59|3018.9|3018.9|3019.11|3019.11|3018.59|3018.59|0
1651677530000|2022-05-04 15:18:50|3019.06|3019.06|3018.96|3018.96|3019.06|3019.06|3018.9|3018.9|0
1651677540000|2022-05-04 15:19:00|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|3019.06|0
1651677550000|2022-05-04 15:19:10|3018.99|3018.99|3019.44|3019.44|3019.44|3019.44|3018.99|3018.99|0
1651677560000|2022-05-04 15:19:20|3019.33|3019.33|3019.12|3019.12|3019.33|3019.33|3019.12|3019.12|0
1651677580000|2022-05-04 15:19:40|3018.91|3018.91|3018.58|3018.58|3018.91|3018.91|3018.58|3018.58|0
1651677590000|2022-05-04 15:19:50|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|3018.66|0
1651677600000|2022-05-04 15:20:00|3018.77|3018.77|3018.25|3018.25|3018.77|3018.77|3018.25|3018.25|0
1651677610000|2022-05-04 15:20:10|3018.37|3018.37|3018.92|3018.92|3018.92|3018.92|3018.37|3018.37|0
1651677620000|2022-05-04 15:20:20|3018.59|3018.59|3019.14|3019.14|3019.14|3019.14|3018.59|3018.59|0
1651677630000|2022-05-04 15:20:30|3019.22|3019.22|3019.31|3019.31|3019.31|3019.31|3019.22|3019.22|0
1651677650000|2022-05-04 15:20:50|3019.43|3019.43|3020.03|3020.03|3020.03|3020.03|3019.43|3019.43|0
1651677660000|2022-05-04 15:21:00|3019.92|3019.92|3019.63|3019.63|3019.92|3019.92|3019.59|3019.59|0
1651677670000|2022-05-04 15:21:10|3019.55|3019.55|3019.67|3019.67|3019.79|3019.79|3019.55|3019.55|0
1651677680000|2022-05-04 15:21:20|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|3019.77|0
1651677690000|2022-05-04 15:21:30|3019.17|3019.17|3019.25|3019.25|3019.35|3019.35|3019.17|3019.17|0
1651677700000|2022-05-04 15:21:40|3019.09|3019.09|3019.29|3019.29|3019.29|3019.29|3019.09|3019.09|0
1651677710000|2022-05-04 15:21:50|3019.27|3019.27|3018.79|3018.79|3019.27|3019.27|3018.79|3018.79|0
1651677720000|2022-05-04 15:22:00|3018.87|3018.87|3018.92|3018.92|3019.09|3019.09|3018.87|3018.87|0
1651677730000|2022-05-04 15:22:10|3018.96|3018.96|3018.99|3018.99|3019.07|3019.07|3018.96|3018.96|0
1651677740000|2022-05-04 15:22:20|3019.07|3019.07|3018.81|3018.81|3019.15|3019.15|3018.81|3018.81|0
1651677750000|2022-05-04 15:22:30|3018.7|3018.7|3018.6|3018.6|3018.76|3018.76|3018.6|3018.6|0
1651677760000|2022-05-04 15:22:40|3018.56|3018.56|3018.56|3018.56|3018.56|3018.56|3018.56|3018.56|0
1651677770000|2022-05-04 15:22:50|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|3018.67|0
1651677780000|2022-05-04 15:23:00|3018.74|3018.74|3018.5|3018.5|3018.74|3018.74|3018.5|3018.5|0
1651677790000|2022-05-04 15:23:10|3018.68|3018.68|3018.52|3018.52|3018.68|3018.68|3018.52|3018.52|0
1651677800000|2022-05-04 15:23:20|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|3018.31|0
1651677810000|2022-05-04 15:23:30|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|3018.52|0
1651677820000|2022-05-04 15:23:40|3018.44|3018.44|3018.52|3018.52|3018.52|3018.52|3018.44|3018.44|0
1651677830000|2022-05-04 15:23:50|3018.39|3018.39|3017.86|3017.86|3018.39|3018.39|3017.52|3017.52|0
1651677850000|2022-05-04 15:24:10|3017.65|3017.65|3017.36|3017.36|3017.65|3017.65|3017.36|3017.36|0
1651677860000|2022-05-04 15:24:20|3017.69|3017.69|3017.43|3017.43|3017.69|3017.69|3017.43|3017.43|0
1651677870000|2022-05-04 15:24:30|3017.76|3017.76|3017.87|3017.87|3017.95|3017.95|3017.76|3017.76|0
1651677880000|2022-05-04 15:24:40|3017.92|3017.92|3017.98|3017.98|3018.02|3018.02|3017.92|3017.92|0
1651677890000|2022-05-04 15:24:50|3017.9|3017.9|3018.24|3018.24|3018.24|3018.24|3017.9|3017.9|0
1651677900000|2022-05-04 15:25:00|3018.14|3018.14|3018.24|3018.24|3018.24|3018.24|3018.14|3018.14|0
1651677910000|2022-05-04 15:25:10|3018.32|3018.32|3018.89|3018.89|3018.89|3018.89|3018.32|3018.32|0
1651677920000|2022-05-04 15:25:20|3018.55|3018.55|3018.6|3018.6|3018.6|3018.6|3018.55|3018.55|0
1651677930000|2022-05-04 15:25:30|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|3018.63|0
1651677940000|2022-05-04 15:25:40|3018.45|3018.45|3018.73|3018.73|3018.73|3018.73|3018.45|3018.45|0
1651677950000|2022-05-04 15:25:50|3018.65|3018.65|3019.74|3019.74|3019.74|3019.74|3018.65|3018.65|0
1651677960000|2022-05-04 15:26:00|3019.53|3019.53|3019.68|3019.68|3019.74|3019.74|3019.53|3019.53|0
1651677970000|2022-05-04 15:26:10|3019.58|3019.58|3019.57|3019.57|3019.64|3019.64|3019.47|3019.47|0
1651677980000|2022-05-04 15:26:20|3019.24|3019.24|3019.03|3019.03|3019.41|3019.41|3019.03|3019.03|0
1651677990000|2022-05-04 15:26:30|3019.36|3019.36|3019.7|3019.7|3019.7|3019.7|3019.36|3019.36|0
1651678000000|2022-05-04 15:26:40|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|3019.6|0
1651678010000|2022-05-04 15:26:50|3019.78|3019.78|3019.7|3019.7|3019.78|3019.78|3019.7|3019.7|0
1651678020000|2022-05-04 15:27:00|3020.03|3020.03|3020.21|3020.21|3020.44|3020.44|3020.03|3020.03|0
1651678030000|2022-05-04 15:27:10|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|3020.16|0
1651678040000|2022-05-04 15:27:20|3020.5|3020.5|3020.38|3020.38|3020.5|3020.5|3020.38|3020.38|0
1651678050000|2022-05-04 15:27:30|3020.05|3020.05|3020.22|3020.22|3020.38|3020.38|3020.05|3020.05|0
1651678060000|2022-05-04 15:27:40|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|3020.26|0
1651678070000|2022-05-04 15:27:50|3020.21|3020.21|3019.83|3019.83|3020.37|3020.37|3019.7|3019.7|0
1651678080000|2022-05-04 15:28:00|3019.93|3019.93|3022.97|3022.97|3022.97|3022.97|3019.93|3019.93|0
1651678090000|2022-05-04 15:28:10|3023.39|3023.39|3023.27|3023.27|3023.81|3023.81|3023.25|3023.25|0
1651678100000|2022-05-04 15:28:20|3023.43|3023.43|3024.26|3024.26|3024.26|3024.26|3023.43|3023.43|0
1651678110000|2022-05-04 15:28:30|3023.73|3023.73|3023.39|3023.39|3023.73|3023.73|3022.89|3022.89|0
1651678120000|2022-05-04 15:28:40|3023.43|3023.43|3023.48|3023.48|3023.63|3023.63|3023.39|3023.39|0
1651678130000|2022-05-04 15:28:50|3023.16|3023.16|3023.35|3023.35|3023.35|3023.35|3022.95|3022.95|0
1651678140000|2022-05-04 15:29:00|3023.31|3023.31|3023.74|3023.74|3023.85|3023.85|3023.31|3023.31|0
1651678150000|2022-05-04 15:29:10|3023.07|3023.07|3024.37|3024.37|3024.37|3024.37|3023.07|3023.07|0
1651678160000|2022-05-04 15:29:20|3024.16|3024.16|3023.9|3023.9|3024.26|3024.26|3023.9|3023.9|0
1651678170000|2022-05-04 15:29:30|3023.93|3023.93|3024.19|3024.19|3024.57|3024.57|3023.79|3023.79|0
1651678180000|2022-05-04 15:29:40|3024.08|3024.08|3023.82|3023.82|3024.16|3024.16|3023.77|3023.77|0
1651678190000|2022-05-04 15:29:50|3024.16|3024.16|3025|3025|3025|3025|3024.16|3024.16|0
1651734900000|2022-05-05 07:15:00|3046.71|3046.71|3047.04|3047.04|3047.45|3047.45|3046.71|3046.71|0
1651734910000|2022-05-05 07:15:10|3047.38|3047.38|3047.04|3047.04|3047.38|3047.38|3046.71|3046.71|0
1651734930000|2022-05-05 07:15:30|3047.15|3047.15|3046.4|3046.4|3047.15|3047.15|3046.4|3046.4|0
1651734960000|2022-05-05 07:16:00|3047.73|3047.73|3048.28|3048.28|3048.28|3048.28|3046.94|3046.94|0
1651734970000|2022-05-05 07:16:10|3048.32|3048.32|3049.66|3049.66|3049.66|3049.66|3048.32|3048.32|0
1651734980000|2022-05-05 07:16:20|3049.45|3049.45|3049.37|3049.37|3049.45|3049.45|3049.37|3049.37|0
1651734990000|2022-05-05 07:16:30|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|3048.71|0
1651735000000|2022-05-05 07:16:40|3048.91|3048.91|3050.07|3050.07|3050.07|3050.07|3048.91|3048.91|0
1651735010000|2022-05-05 07:16:50|3050.18|3050.18|3050.94|3050.94|3050.94|3050.94|3050.18|3050.18|0
1651735020000|2022-05-05 07:17:00|3050.84|3050.84|3050.17|3050.17|3050.84|3050.84|3050.17|3050.17|0
1651735030000|2022-05-05 07:17:10|3050.01|3050.01|3050.07|3050.07|3050.07|3050.07|3049.96|3049.96|0
1651735050000|2022-05-05 07:17:30|3050.18|3050.18|3050.18|3050.18|3050.18|3050.18|3050.18|3050.18|0
1651735060000|2022-05-05 07:17:40|3050.4|3050.4|3050.85|3050.85|3050.85|3050.85|3050.19|3050.19|0
1651735070000|2022-05-05 07:17:50|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|0
1651735080000|2022-05-05 07:18:00|3050.73|3050.73|3050.84|3050.84|3050.84|3050.84|3050.73|3050.73|0
1651735090000|2022-05-05 07:18:10|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|3050.63|0
1651735100000|2022-05-05 07:18:20|3049.96|3049.96|3049.86|3049.86|3049.96|3049.96|3049.29|3049.29|0
1651735130000|2022-05-05 07:18:50|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|3049.78|0
1651735140000|2022-05-05 07:19:00|3049.45|3049.45|3049.3|3049.3|3049.52|3049.52|3049.3|3049.3|0
1651735160000|2022-05-05 07:19:20|3048.97|3048.97|3049.42|3049.42|3049.42|3049.42|3048.76|3048.76|0
1651735170000|2022-05-05 07:19:30|3049.09|3049.09|3049.42|3049.42|3049.42|3049.42|3049.09|3049.09|0
1651735180000|2022-05-05 07:19:40|3049.09|3049.09|3049.3|3049.3|3049.3|3049.3|3049.09|3049.09|0
1651735190000|2022-05-05 07:19:50|3048.97|3048.97|3049.28|3049.28|3049.28|3049.28|3048.97|3048.97|0
1651735200000|2022-05-05 07:20:00|3049.2|3049.2|3048.87|3048.87|3049.2|3049.2|3048.87|3048.87|0
1651735210000|2022-05-05 07:20:10|3048.78|3048.78|3048.78|3048.78|3048.78|3048.78|3048.78|3048.78|0
1651735220000|2022-05-05 07:20:20|3048.58|3048.58|3048.24|3048.24|3048.58|3048.58|3048.24|3048.24|0
1651735230000|2022-05-05 07:20:30|3047.79|3047.79|3047.37|3047.37|3047.79|3047.79|3047.37|3047.37|0
1651735260000|2022-05-05 07:21:00|3047.2|3047.2|3047.46|3047.46|3047.46|3047.46|3047.2|3047.2|0
1651735270000|2022-05-05 07:21:10|3047.55|3047.55|3047.89|3047.89|3047.89|3047.89|3047.55|3047.55|0
1651735280000|2022-05-05 07:21:20|3048.22|3048.22|3049.22|3049.22|3049.22|3049.22|3048.22|3048.22|0
1651735290000|2022-05-05 07:21:30|3049.12|3049.12|3050.03|3050.03|3050.03|3050.03|3049.12|3049.12|0
1651735300000|2022-05-05 07:21:40|3050.15|3050.15|3049.27|3049.27|3050.27|3050.27|3049.27|3049.27|0
1651735310000|2022-05-05 07:21:50|3049.43|3049.43|3049.43|3049.43|3049.43|3049.43|3049.43|3049.43|0
1651735320000|2022-05-05 07:22:00|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|3049.87|0
1651735330000|2022-05-05 07:22:10|3050.08|3050.08|3049.69|3049.69|3050.08|3050.08|3049.69|3049.69|0
1651735340000|2022-05-05 07:22:20|3049.61|3049.61|3049.72|3049.72|3049.72|3049.72|3049.61|3049.61|0
1651735360000|2022-05-05 07:22:40|3050.06|3050.06|3050.23|3050.23|3050.23|3050.23|3050.06|3050.06|0
1651735370000|2022-05-05 07:22:50|3050.43|3050.43|3050.43|3050.43|3050.5|3050.5|3050.43|3050.43|0
1651735380000|2022-05-05 07:23:00|3050.54|3050.54|3050.74|3050.74|3050.88|3050.88|3050.54|3050.54|0
1651735390000|2022-05-05 07:23:10|3050.84|3050.84|3050.47|3050.47|3051.18|3051.18|3050.47|3050.47|0
1651735400000|2022-05-05 07:23:20|3050.8|3050.8|3051.32|3051.32|3051.32|3051.32|3050.8|3050.8|0
1651735410000|2022-05-05 07:23:30|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|3051.21|0
1651735420000|2022-05-05 07:23:40|3051.26|3051.26|3051.93|3051.93|3051.93|3051.93|3051.26|3051.26|0
1651735430000|2022-05-05 07:23:50|3051.81|3051.81|3051.81|3051.81|3051.81|3051.81|3051.81|3051.81|0
1651735440000|2022-05-05 07:24:00|3051.93|3051.93|3055.54|3055.54|3055.54|3055.54|3051.93|3051.93|0
1651735450000|2022-05-05 07:24:10|3055.64|3055.64|3054.76|3054.76|3055.64|3055.64|3054.76|3054.76|0
1651735460000|2022-05-05 07:24:20|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|3054.92|0
1651735470000|2022-05-05 07:24:30|3054.5|3054.5|3054.5|3054.5|3054.5|3054.5|3054.5|3054.5|0
1651735480000|2022-05-05 07:24:40|3054.32|3054.32|3054.01|3054.01|3054.32|3054.32|3054.01|3054.01|0
1651735490000|2022-05-05 07:24:50|3053.35|3053.35|3052.93|3052.93|3053.35|3053.35|3052.93|3052.93|0
1651735500000|2022-05-05 07:25:00|3052.85|3052.85|3053.18|3053.18|3053.18|3053.18|3052.85|3052.85|0
1651735510000|2022-05-05 07:25:10|3053.52|3053.52|3052.75|3052.75|3053.52|3053.52|3052.75|3052.75|0
1651735520000|2022-05-05 07:25:20|3052.85|3052.85|3052.85|3052.85|3052.85|3052.85|3052.85|3052.85|0
1651735530000|2022-05-05 07:25:30|3052.14|3052.14|3052.14|3052.14|3052.14|3052.14|3052.14|3052.14|0
1651735560000|2022-05-05 07:26:00|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|3052.04|0
1651735580000|2022-05-05 07:26:20|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|0
1651735610000|2022-05-05 07:26:50|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|0
1651735630000|2022-05-05 07:27:10|3051.78|3051.78|3051.63|3051.63|3051.78|3051.78|3051.45|3051.45|0
1651735640000|2022-05-05 07:27:20|3051.97|3051.97|3052.28|3052.28|3052.28|3052.28|3051.94|3051.94|0
1651735650000|2022-05-05 07:27:30|3052.76|3052.76|3053.03|3053.03|3053.03|3053.03|3052.76|3052.76|0
1651735670000|2022-05-05 07:27:50|3052.85|3052.85|3053.4|3053.4|3054.18|3054.18|3052.85|3052.85|0
1651735680000|2022-05-05 07:28:00|3053.07|3053.07|3053.28|3053.28|3053.28|3053.28|3053.07|3053.07|0
1651735690000|2022-05-05 07:28:10|3052.94|3052.94|3053.61|3053.61|3053.61|3053.61|3052.94|3052.94|0
1651735710000|2022-05-05 07:28:30|3053.8|3053.8|3053.72|3053.72|3053.8|3053.8|3053.72|3053.72|0
1651735720000|2022-05-05 07:28:40|3053.93|3053.93|3054.14|3054.14|3054.14|3054.14|3053.93|3053.93|0
1651735730000|2022-05-05 07:28:50|3053.91|3053.91|3053.01|3053.01|3053.91|3053.91|3053.01|3053.01|0
1651735740000|2022-05-05 07:29:00|3052.79|3052.79|3053.11|3053.11|3053.34|3053.34|3052.67|3052.67|0
1651735750000|2022-05-05 07:29:10|3052.59|3052.59|3052.59|3052.59|3052.59|3052.59|3052.59|3052.59|0
1651735760000|2022-05-05 07:29:20|3052.36|3052.36|3052.69|3052.69|3053.15|3053.15|3052.36|3052.36|0
1651735780000|2022-05-05 07:29:40|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|3052.58|0
1651735790000|2022-05-05 07:29:50|3052.79|3052.79|3053.18|3053.18|3053.18|3053.18|3052.79|3052.79|0
1651735800000|2022-05-05 07:30:00|3053.08|3053.08|3053.87|3053.87|3053.87|3053.87|3053.04|3053.04|0
1651735810000|2022-05-05 07:30:10|3053.52|3053.52|3052.85|3052.85|3053.7|3053.7|3052.85|3052.85|0
1651735820000|2022-05-05 07:30:20|3052.52|3052.52|3052.34|3052.34|3052.52|3052.52|3052.34|3052.34|0
1651735830000|2022-05-05 07:30:30|3051.92|3051.92|3051.92|3051.92|3051.92|3051.92|3051.92|3051.92|0
1651735840000|2022-05-05 07:30:40|3051.77|3051.77|3050.36|3050.36|3051.77|3051.77|3050.36|3050.36|0
1651735860000|2022-05-05 07:31:00|3050.28|3050.28|3050.46|3050.46|3050.46|3050.46|3050.28|3050.28|0
1651735870000|2022-05-05 07:31:10|3050.19|3050.19|3050.19|3050.19|3050.19|3050.19|3050.19|3050.19|0
1651735880000|2022-05-05 07:31:20|3050.85|3050.85|3050.97|3050.97|3050.97|3050.97|3050.85|3050.85|0
1651735890000|2022-05-05 07:31:30|3051.63|3051.63|3052.19|3052.19|3052.19|3052.19|3051.52|3051.52|0
1651735910000|2022-05-05 07:31:50|3052.53|3052.53|3052.72|3052.72|3053.06|3053.06|3052.39|3052.39|0
1651735920000|2022-05-05 07:32:00|3052.52|3052.52|3052.61|3052.61|3052.61|3052.61|3052.41|3052.41|0
1651735940000|2022-05-05 07:32:20|3052.41|3052.41|3052.41|3052.41|3052.41|3052.41|3052.41|3052.41|0
1651735960000|2022-05-05 07:32:40|3052.62|3052.62|3052.62|3052.62|3052.62|3052.62|3052.62|3052.62|0
1651735970000|2022-05-05 07:32:50|3052.8|3052.8|3052.69|3052.69|3052.8|3052.8|3052.69|3052.69|0
1651735980000|2022-05-05 07:33:00|3052.51|3052.51|3052.61|3052.61|3052.61|3052.61|3052.51|3052.51|0
1651735990000|2022-05-05 07:33:10|3052.3|3052.3|3052.3|3052.3|3052.3|3052.3|3052.3|3052.3|0
1651736020000|2022-05-05 07:33:40|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|3051.99|0
1651736030000|2022-05-05 07:33:50|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|3051.89|0
1651736040000|2022-05-05 07:34:00|3051.85|3051.85|3051.85|3051.85|3051.85|3051.85|3051.85|3051.85|0
1651736050000|2022-05-05 07:34:10|3051.5|3051.5|3051.56|3051.56|3051.56|3051.56|3051.38|3051.38|0
1651736060000|2022-05-05 07:34:20|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|3051.46|0
1651736070000|2022-05-05 07:34:30|3051.42|3051.42|3052.09|3052.09|3052.42|3052.42|3051.42|3051.42|0
1651736080000|2022-05-05 07:34:40|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|3051.96|0
1651736090000|2022-05-05 07:34:50|3051.75|3051.75|3051.66|3051.66|3051.75|3051.75|3051.66|3051.66|0
1651736100000|2022-05-05 07:35:00|3051.59|3051.59|3051.17|3051.17|3051.59|3051.59|3051.17|3051.17|0
1651736110000|2022-05-05 07:35:10|3051.09|3051.09|3050.94|3050.94|3051.09|3051.09|3050.94|3050.94|0
1651736120000|2022-05-05 07:35:20|3052.14|3052.14|3052.7|3052.7|3052.81|3052.81|3052.14|3052.14|0
1651736130000|2022-05-05 07:35:30|3052.81|3052.81|3052.81|3052.81|3052.81|3052.81|3052.81|3052.81|0
1651736140000|2022-05-05 07:35:40|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|3053.14|0
1651736150000|2022-05-05 07:35:50|3053.48|3053.48|3054.04|3054.04|3054.04|3054.04|3053.37|3053.37|0
1651736160000|2022-05-05 07:36:00|3054.71|3054.71|3055|3055|3055.2|3055.2|3054.47|3054.47|0
1651736170000|2022-05-05 07:36:10|3054.34|3054.34|3054.08|3054.08|3054.34|3054.34|3054|3054|0
1651736180000|2022-05-05 07:36:20|3054.16|3054.16|3053.57|3053.57|3054.24|3054.24|3053.57|3053.57|0
1651736190000|2022-05-05 07:36:30|3053.36|3053.36|3053.47|3053.47|3053.57|3053.57|3053.36|3053.36|0
1651736200000|2022-05-05 07:36:40|3053.36|3053.36|3053.03|3053.03|3053.36|3053.36|3053.03|3053.03|0
1651736210000|2022-05-05 07:36:50|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|3052.7|0
1651736230000|2022-05-05 07:37:10|3052.78|3052.78|3053.38|3053.38|3053.38|3053.38|3052.36|3052.36|0
1651736240000|2022-05-05 07:37:20|3053.45|3053.45|3053.44|3053.44|3053.45|3053.45|3053.34|3053.34|0
1651736250000|2022-05-05 07:37:30|3053.52|3053.52|3053.6|3053.6|3053.6|3053.6|3053.52|3053.52|0
1651736260000|2022-05-05 07:37:40|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|3053.52|0
1651736270000|2022-05-05 07:37:50|3053.44|3053.44|3053.2|3053.2|3053.44|3053.44|3053.2|3053.2|0
1651736280000|2022-05-05 07:38:00|3053.27|3053.27|3053.38|3053.38|3053.38|3053.38|3053.27|3053.27|0
1651736290000|2022-05-05 07:38:10|3053.46|3053.46|3053.46|3053.46|3053.46|3053.46|3053.46|3053.46|0
1651736310000|2022-05-05 07:38:30|3053.35|3053.35|3053.24|3053.24|3053.35|3053.35|3053.24|3053.24|0
1651736320000|2022-05-05 07:38:40|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|3053.06|0
1651736330000|2022-05-05 07:38:50|3052.99|3052.99|3052.56|3052.56|3052.99|3052.99|3052.56|3052.56|0
1651736340000|2022-05-05 07:39:00|3052.4|3052.4|3051.88|3051.88|3052.4|3052.4|3051.88|3051.88|0
1651736350000|2022-05-05 07:39:10|3051.16|3051.16|3050.55|3050.55|3051.5|3051.5|3050.55|3050.55|0
1651736360000|2022-05-05 07:39:20|3050.47|3050.47|3049.8|3049.8|3050.47|3050.47|3049.8|3049.8|0
1651736370000|2022-05-05 07:39:30|3049.57|3049.57|3048.78|3048.78|3049.57|3049.57|3048.78|3048.78|0
1651736380000|2022-05-05 07:39:40|3048.43|3048.43|3047.78|3047.78|3048.43|3048.43|3047.6|3047.6|0
1651736390000|2022-05-05 07:39:50|3047.6|3047.6|3047.26|3047.26|3047.6|3047.6|3047.08|3047.08|0
1651736400000|2022-05-05 07:40:00|3047.42|3047.42|3048.94|3048.94|3048.94|3048.94|3047.42|3047.42|0
1651736410000|2022-05-05 07:40:10|3049.15|3049.15|3049.75|3049.75|3049.97|3049.97|3049.15|3049.15|0
1651736420000|2022-05-05 07:40:20|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|3050.17|0
1651736430000|2022-05-05 07:40:30|3050.2|3050.2|3050.54|3050.54|3050.54|3050.54|3050.2|3050.2|0
1651736440000|2022-05-05 07:40:40|3050.87|3050.87|3050.87|3050.87|3050.87|3050.87|3050.87|3050.87|0
1651736460000|2022-05-05 07:41:00|3050.76|3050.76|3050.76|3050.76|3050.76|3050.76|3050.76|3050.76|0
1651736480000|2022-05-05 07:41:20|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|3051.09|0
1651736500000|2022-05-05 07:41:40|3051.76|3051.76|3052.22|3052.22|3052.56|3052.56|3051.76|3051.76|0
1651736510000|2022-05-05 07:41:50|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|0
1651736520000|2022-05-05 07:42:00|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|3052.35|0
1651736530000|2022-05-05 07:42:10|3052.27|3052.27|3052.37|3052.37|3052.37|3052.37|3052.27|3052.27|0
1651736540000|2022-05-05 07:42:20|3052.12|3052.12|3052.15|3052.15|3052.15|3052.15|3052.12|3052.12|0
1651736570000|2022-05-05 07:42:50|3052.05|3052.05|3051.63|3051.63|3052.05|3052.05|3051.63|3051.63|0
1651736580000|2022-05-05 07:43:00|3051.22|3051.22|3050.34|3050.34|3051.22|3051.22|3050.34|3050.34|0
1651736590000|2022-05-05 07:43:10|3050.46|3050.46|3049.91|3049.91|3050.46|3050.46|3049.91|3049.91|0
1651736600000|2022-05-05 07:43:20|3049.81|3049.81|3049.6|3049.6|3049.81|3049.81|3049.6|3049.6|0
1651736610000|2022-05-05 07:43:30|3049.5|3049.5|3048.93|3048.93|3049.6|3049.6|3048.93|3048.93|0
1651736620000|2022-05-05 07:43:40|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|0
1651736630000|2022-05-05 07:43:50|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|3049.05|0
1651736650000|2022-05-05 07:44:10|3048.93|3048.93|3048.93|3048.93|3048.93|3048.93|3048.93|3048.93|0
1651736680000|2022-05-05 07:44:40|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|3048.77|0
1651736710000|2022-05-05 07:45:10|3049.44|3049.44|3049.77|3049.77|3049.77|3049.77|3049.44|3049.44|0
1651736720000|2022-05-05 07:45:20|3049.75|3049.75|3049.75|3049.75|3049.77|3049.77|3049.72|3049.72|0
1651736730000|2022-05-05 07:45:30|3049.59|3049.59|3049.57|3049.57|3049.59|3049.59|3049.55|3049.55|0
1651736740000|2022-05-05 07:45:40|3049.82|3049.82|3049.61|3049.61|3049.82|3049.82|3049.61|3049.61|0
1651736750000|2022-05-05 07:45:50|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|3050.28|0
1651736760000|2022-05-05 07:46:00|3050.61|3050.61|3051.15|3051.15|3051.15|3051.15|3050.61|3050.61|0
1651736770000|2022-05-05 07:46:10|3050.48|3050.48|3051.76|3051.76|3051.76|3051.76|3050.25|3050.25|0
1651736790000|2022-05-05 07:46:30|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|3051.43|0
1651736800000|2022-05-05 07:46:40|3051.76|3051.76|3052.43|3052.43|3052.43|3052.43|3051.76|3051.76|0
1651736810000|2022-05-05 07:46:50|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|3052.76|0
1651736830000|2022-05-05 07:47:10|3052.55|3052.55|3051.9|3051.9|3052.77|3052.77|3051.9|3051.9|0
1651736840000|2022-05-05 07:47:20|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|3052.11|0
1651736850000|2022-05-05 07:47:30|3052.54|3052.54|3054.66|3054.66|3054.66|3054.66|3052.54|3052.54|0
1651736860000|2022-05-05 07:47:40|3055.54|3055.54|3056.09|3056.09|3056.15|3056.15|3055.45|3055.45|0
1651736870000|2022-05-05 07:47:50|3056.51|3056.51|3056.74|3056.74|3056.74|3056.74|3056.36|3056.36|0
1651736880000|2022-05-05 07:48:00|3056.56|3056.56|3056.21|3056.21|3056.88|3056.88|3056.21|3056.21|0
1651736890000|2022-05-05 07:48:10|3056.11|3056.11|3056.38|3056.38|3056.56|3056.56|3056.11|3056.11|0
1651736900000|2022-05-05 07:48:20|3056.04|3056.04|3054.96|3054.96|3056.04|3056.04|3054.96|3054.96|0
1651736910000|2022-05-05 07:48:30|3055.06|3055.06|3054.52|3054.52|3055.06|3055.06|3054.52|3054.52|0
1651736920000|2022-05-05 07:48:40|3054.63|3054.63|3054.73|3054.73|3054.73|3054.73|3054.63|3054.63|0
1651736930000|2022-05-05 07:48:50|3054.61|3054.61|3054.51|3054.51|3054.61|3054.61|3054.51|3054.51|0
1651736940000|2022-05-05 07:49:00|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|3054.62|0
1651736950000|2022-05-05 07:49:10|3054.42|3054.42|3054.42|3054.42|3054.42|3054.42|3054.42|3054.42|0
1651736960000|2022-05-05 07:49:20|3054.3|3054.3|3053.64|3053.64|3054.3|3054.3|3053.64|3053.64|0
1651736980000|2022-05-05 07:49:40|3053.75|3053.75|3053.3|3053.3|3053.75|3053.75|3053.3|3053.3|0
1651736990000|2022-05-05 07:49:50|3053.09|3053.09|3052.68|3052.68|3053.09|3053.09|3052.68|3052.68|0
1651737000000|2022-05-05 07:50:00|3052.47|3052.47|3052.57|3052.57|3052.57|3052.57|3052.15|3052.15|0
1651737010000|2022-05-05 07:50:10|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|3052.53|0
1651737020000|2022-05-05 07:50:20|3052.63|3052.63|3052.41|3052.41|3052.63|3052.63|3052.41|3052.41|0
1651737030000|2022-05-05 07:50:30|3052.31|3052.31|3052.2|3052.2|3052.41|3052.41|3052.2|3052.2|0
1651737040000|2022-05-05 07:50:40|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|3052.02|0
1651737050000|2022-05-05 07:50:50|3051.97|3051.97|3051.39|3051.39|3051.97|3051.97|3051.39|3051.39|0
1651737060000|2022-05-05 07:51:00|3051.22|3051.22|3050.64|3050.64|3051.27|3051.27|3050.49|3050.49|0
1651737070000|2022-05-05 07:51:10|3050.72|3050.72|3050.48|3050.48|3050.72|3050.72|3050.48|3050.48|0
1651737080000|2022-05-05 07:51:20|3050.69|3050.69|3050.69|3050.69|3050.69|3050.69|3050.69|3050.69|0
1651737090000|2022-05-05 07:51:30|3050.5|3050.5|3050.45|3050.45|3050.5|3050.5|3050.45|3050.45|0
1651737100000|2022-05-05 07:51:40|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|3050.61|0
1651737110000|2022-05-05 07:51:50|3050.45|3050.45|3050.3|3050.3|3050.45|3050.45|3050.3|3050.3|0
1651737130000|2022-05-05 07:52:10|3049.97|3049.97|3049.71|3049.71|3049.97|3049.97|3049.71|3049.71|0
1651737140000|2022-05-05 07:52:20|3049.55|3049.55|3049.55|3049.55|3049.55|3049.55|3049.55|3049.55|0
1651737150000|2022-05-05 07:52:30|3049.71|3049.71|3049.52|3049.52|3049.71|3049.71|3049.52|3049.52|0
1651737160000|2022-05-05 07:52:40|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|3049.61|0
1651737180000|2022-05-05 07:53:00|3050.31|3050.31|3050.1|3050.1|3050.31|3050.31|3050.1|3050.1|0
1651737190000|2022-05-05 07:53:10|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|3050.02|0
1651737200000|2022-05-05 07:53:20|3049.69|3049.69|3049.59|3049.59|3049.69|3049.69|3049.59|3049.59|0
1651737210000|2022-05-05 07:53:30|3049.54|3049.54|3048.98|3048.98|3049.54|3049.54|3048.98|3048.98|0
1651737240000|2022-05-05 07:54:00|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|3048.86|0
1651737250000|2022-05-05 07:54:10|3048.71|3048.71|3048.61|3048.61|3048.71|3048.71|3048.61|3048.61|0
1651737260000|2022-05-05 07:54:20|3048.41|3048.41|3048.76|3048.76|3048.76|3048.76|3048.25|3048.25|0
1651737270000|2022-05-05 07:54:30|3048.83|3048.83|3049.3|3049.3|3049.35|3049.35|3048.83|3048.83|0
1651737280000|2022-05-05 07:54:40|3049.15|3049.15|3049.1|3049.1|3049.15|3049.15|3049.1|3049.1|0
1651737290000|2022-05-05 07:54:50|3049.15|3049.15|3049.03|3049.03|3049.15|3049.15|3049.03|3049.03|0
1651737300000|2022-05-05 07:55:00|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|3049.14|0
1651737310000|2022-05-05 07:55:10|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|3049.24|0
1651737320000|2022-05-05 07:55:20|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|3049.66|0
1651737330000|2022-05-05 07:55:30|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|3049.71|0
1651737340000|2022-05-05 07:55:40|3049.67|3049.67|3049.67|3049.67|3050|3050|3049.67|3049.67|0
1651737360000|2022-05-05 07:56:00|3049.24|3049.24|3048.8|3048.8|3049.24|3049.24|3048.8|3048.8|0
1651737370000|2022-05-05 07:56:10|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|3048.88|0
1651737380000|2022-05-05 07:56:20|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|3048.98|0
1651737400000|2022-05-05 07:56:40|3049.31|3049.31|3049.31|3049.31|3049.31|3049.31|3049.31|3049.31|0
1651737410000|2022-05-05 07:56:50|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|3049.26|0
1651737430000|2022-05-05 07:57:10|3049.16|3049.16|3049.02|3049.02|3049.16|3049.16|3049.02|3049.02|0
1651737440000|2022-05-05 07:57:20|3048.6|3048.6|3048.63|3048.63|3048.69|3048.69|3048.53|3048.53|0
1651737450000|2022-05-05 07:57:30|3048.53|3048.53|3048.38|3048.38|3048.53|3048.53|3048.22|3048.22|0
1651737460000|2022-05-05 07:57:40|3048.54|3048.54|3048.74|3048.74|3048.74|3048.74|3048.54|3048.54|0
1651737470000|2022-05-05 07:57:50|3048.84|3048.84|3048.3|3048.3|3048.84|3048.84|3048.3|3048.3|0
1651737480000|2022-05-05 07:58:00|3048.22|3048.22|3047.94|3047.94|3048.22|3048.22|3047.94|3047.94|0
1651737500000|2022-05-05 07:58:20|3048.15|3048.15|3048.48|3048.48|3048.48|3048.48|3048.15|3048.15|0
1651737510000|2022-05-05 07:58:30|3048.71|3048.71|3047.98|3047.98|3048.71|3048.71|3047.87|3047.87|0
1651737520000|2022-05-05 07:58:40|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|3047.77|0
1651737530000|2022-05-05 07:58:50|3047.88|3047.88|3047.88|3047.88|3047.88|3047.88|3047.88|3047.88|0
1651737550000|2022-05-05 07:59:10|3047.83|3047.83|3047.5|3047.5|3047.83|3047.83|3047.5|3047.5|0
1651737560000|2022-05-05 07:59:20|3046.87|3046.87|3046.92|3046.92|3046.92|3046.92|3046.87|3046.87|0
1651737570000|2022-05-05 07:59:30|3046.75|3046.75|3046.59|3046.59|3046.75|3046.75|3046.57|3046.57|0
1651737580000|2022-05-05 07:59:40|3046.54|3046.54|3046.54|3046.54|3046.54|3046.54|3046.54|3046.54|0
1651737590000|2022-05-05 07:59:50|3046.31|3046.31|3045.94|3045.94|3046.31|3046.31|3045.94|3045.94|0
1651737600000|2022-05-05 08:00:00|3045.86|3045.86|3045.52|3045.52|3045.86|3045.86|3045.52|3045.52|0
1651737610000|2022-05-05 08:00:10|3045.44|3045.44|3045.34|3045.34|3045.52|3045.52|3045.34|3045.34|0
1651737620000|2022-05-05 08:00:20|3045.18|3045.18|3043.32|3043.32|3045.18|3045.18|3043.32|3043.32|0
1651737630000|2022-05-05 08:00:30|3043.09|3043.09|3042.29|3042.29|3043.16|3043.16|3042.29|3042.29|0
1651737640000|2022-05-05 08:00:40|3042.24|3042.24|3042.19|3042.19|3042.24|3042.24|3042.19|3042.19|0
1651737650000|2022-05-05 08:00:50|3042.29|3042.29|3042.2|3042.2|3042.29|3042.29|3042.09|3042.09|0
1651737660000|2022-05-05 08:01:00|3042.27|3042.27|3042.46|3042.46|3042.46|3042.46|3042.27|3042.27|0
1651737670000|2022-05-05 08:01:10|3042.4|3042.4|3043.13|3043.13|3043.13|3043.13|3042.4|3042.4|0
1651737680000|2022-05-05 08:01:20|3043.25|3043.25|3044.12|3044.12|3044.17|3044.17|3043.25|3043.25|0
1651737690000|2022-05-05 08:01:30|3044.07|3044.07|3044.98|3044.98|3044.98|3044.98|3044.02|3044.02|0
1651737700000|2022-05-05 08:01:40|3045.6|3045.6|3046.91|3046.91|3046.91|3046.91|3045.6|3045.6|0
1651737710000|2022-05-05 08:01:50|3046.99|3046.99|3046.99|3046.99|3046.99|3046.99|3046.99|3046.99|0
1651737720000|2022-05-05 08:02:00|3047.32|3047.32|3047.32|3047.32|3047.32|3047.32|3047.32|3047.32|0
1651737730000|2022-05-05 08:02:10|3047.66|3047.66|3047.55|3047.55|3047.66|3047.66|3047.55|3047.55|0
1651737740000|2022-05-05 08:02:20|3047.66|3047.66|3048.11|3048.11|3048.11|3048.11|3047.58|3047.58|0
1651737760000|2022-05-05 08:02:40|3048.2|3048.2|3048.65|3048.65|3048.65|3048.65|3048.2|3048.2|0
1651737770000|2022-05-05 08:02:50|3048.85|3048.85|3049.08|3049.08|3049.19|3049.19|3048.85|3048.85|0
1651737780000|2022-05-05 08:03:00|3049.24|3049.24|3049.68|3049.68|3049.68|3049.68|3049.24|3049.24|0
1651737800000|2022-05-05 08:03:20|3049.52|3049.52|3049.36|3049.36|3049.6|3049.6|3049.36|3049.36|0
1651737810000|2022-05-05 08:03:30|3049.28|3049.28|3048.61|3048.61|3049.4|3049.4|3048.61|3048.61|0
1651737820000|2022-05-05 08:03:40|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|3048.45|0
1651737830000|2022-05-05 08:03:50|3048.25|3048.25|3048.05|3048.05|3048.25|3048.25|3047.79|3047.79|0
1651737840000|2022-05-05 08:04:00|3048.31|3048.31|3048.64|3048.64|3048.64|3048.64|3048.31|3048.31|0
1651737860000|2022-05-05 08:04:20|3048.75|3048.75|3047.87|3047.87|3048.75|3048.75|3047.87|3047.87|0
1651737870000|2022-05-05 08:04:30|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|3047.71|0
1651737880000|2022-05-05 08:04:40|3047.63|3047.63|3047.3|3047.3|3047.63|3047.63|3047.3|3047.3|0
1651737890000|2022-05-05 08:04:50|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|0
1651737900000|2022-05-05 08:05:00|3047.06|3047.06|3047.06|3047.06|3047.06|3047.06|3047.06|3047.06|0
1651737920000|2022-05-05 08:05:20|3046.88|3046.88|3046.88|3046.88|3046.88|3046.88|3046.88|3046.88|0
1651737930000|2022-05-05 08:05:30|3046.72|3046.72|3046.77|3046.77|3046.77|3046.77|3046.72|3046.72|0
1651737940000|2022-05-05 08:05:40|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|0
1651737990000|2022-05-05 08:06:30|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|3047.21|0
1651738000000|2022-05-05 08:06:40|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|3047.11|0
1651738010000|2022-05-05 08:06:50|3046.1|3046.1|3046.32|3046.32|3046.32|3046.32|3046.1|3046.1|0
1651738020000|2022-05-05 08:07:00|3046.43|3046.43|3046.75|3046.75|3046.75|3046.75|3046.43|3046.43|0
1651738040000|2022-05-05 08:07:20|3046.79|3046.79|3046.79|3046.79|3046.79|3046.79|3046.79|3046.79|0
1651738060000|2022-05-05 08:07:40|3047.45|3047.45|3048.13|3048.13|3048.13|3048.13|3047.45|3047.45|0
1651738080000|2022-05-05 08:08:00|3048.23|3048.23|3048.23|3048.23|3048.23|3048.23|3048.23|3048.23|0
1651738100000|2022-05-05 08:08:20|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|0
1651738110000|2022-05-05 08:08:30|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|3049.1|0
1651738150000|2022-05-05 08:09:10|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|3048.89|0
1651738170000|2022-05-05 08:09:30|3049.23|3049.23|3049.2|3049.2|3049.23|3049.23|3049.2|3049.2|0
1651738180000|2022-05-05 08:09:40|3049.38|3049.38|3049.36|3049.36|3049.38|3049.38|3049.36|3049.36|0
1651738190000|2022-05-05 08:09:50|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|3049.15|0
1651738200000|2022-05-05 08:10:00|3049.48|3049.48|3049.28|3049.28|3049.48|3049.48|3049.28|3049.28|0
1651738210000|2022-05-05 08:10:10|3049.17|3049.17|3047.07|3047.07|3049.17|3049.17|3047.07|3047.07|0
1651738220000|2022-05-05 08:10:20|3046.95|3046.95|3046.84|3046.84|3046.95|3046.95|3046.84|3046.84|0
1651738260000|2022-05-05 08:11:00|3047|3047|3047|3047|3047|3047|3047|3047|0
1651738270000|2022-05-05 08:11:10|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|3046.96|0
1651738280000|2022-05-05 08:11:20|3046.78|3046.78|3046.73|3046.73|3046.78|3046.78|3046.73|3046.73|0
1651738290000|2022-05-05 08:11:30|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|3046.63|0
1651738310000|2022-05-05 08:11:50|3046.75|3046.75|3046.91|3046.91|3046.91|3046.91|3046.75|3046.75|0
1651738320000|2022-05-05 08:12:00|3046.93|3046.93|3047.88|3047.88|3047.88|3047.88|3046.93|3046.93|0
1651738330000|2022-05-05 08:12:10|3048.22|3048.22|3048.55|3048.55|3048.55|3048.55|3048.22|3048.22|0
1651738340000|2022-05-05 08:12:20|3048.37|3048.37|3048.37|3048.37|3048.37|3048.37|3048.37|3048.37|0
1651738350000|2022-05-05 08:12:30|3048.27|3048.27|3048.94|3048.94|3048.94|3048.94|3048.27|3048.27|0
1651738360000|2022-05-05 08:12:40|3049.13|3049.13|3047.69|3047.69|3049.13|3049.13|3047.69|3047.69|0
1651738380000|2022-05-05 08:13:00|3047.77|3047.77|3047.3|3047.3|3047.77|3047.77|3047.12|3047.12|0
1651738390000|2022-05-05 08:13:10|3047.25|3047.25|3047.91|3047.91|3047.91|3047.91|3047.25|3047.25|0
1651738400000|2022-05-05 08:13:20|3047.76|3047.76|3048.42|3048.42|3048.53|3048.53|3047.71|3047.71|0
1651738410000|2022-05-05 08:13:30|3048.46|3048.46|3048.76|3048.76|3048.76|3048.76|3048.46|3048.46|0
1651738420000|2022-05-05 08:13:40|3048.71|3048.71|3048.85|3048.85|3048.85|3048.85|3048.62|3048.62|0
1651738430000|2022-05-05 08:13:50|3048.67|3048.67|3049.01|3049.01|3049.01|3049.01|3048.67|3048.67|0
1651738440000|2022-05-05 08:14:00|3048.96|3048.96|3049.01|3049.01|3049.01|3049.01|3048.8|3048.8|0
1651738450000|2022-05-05 08:14:10|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|3048.95|0
1651738460000|2022-05-05 08:14:20|3049.05|3049.05|3049.16|3049.16|3049.16|3049.16|3049.05|3049.05|0
1651738470000|2022-05-05 08:14:30|3049.41|3049.41|3049.53|3049.53|3049.53|3049.53|3049.41|3049.41|0
1651738480000|2022-05-05 08:14:40|3049.27|3049.27|3049.27|3049.27|3049.27|3049.27|3049.27|3049.27|0
1651738490000|2022-05-05 08:14:50|3048.6|3048.6|3048.46|3048.46|3048.6|3048.6|3048.46|3048.46|0
1651738500000|2022-05-05 08:15:00|3048.13|3048.13|3048.25|3048.25|3048.25|3048.25|3048.13|3048.13|0
1651738510000|2022-05-05 08:15:10|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|3048.2|0
1651738520000|2022-05-05 08:15:20|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|3048.15|0
1651738530000|2022-05-05 08:15:30|3048.1|3048.1|3048.31|3048.31|3048.31|3048.31|3048.1|3048.1|0
1651738540000|2022-05-05 08:15:40|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|3048.48|0
1651738550000|2022-05-05 08:15:50|3048.59|3048.59|3048.55|3048.55|3048.59|3048.59|3048.55|3048.55|0
1651738560000|2022-05-05 08:16:00|3048.44|3048.44|3048.55|3048.55|3048.6|3048.6|3048.44|3048.44|0
1651738570000|2022-05-05 08:16:10|3048.5|3048.5|3048.7|3048.7|3048.7|3048.7|3048.5|3048.5|0
1651738580000|2022-05-05 08:16:20|3048.37|3048.37|3048.47|3048.47|3048.47|3048.47|3048.37|3048.37|0
1651738610000|2022-05-05 08:16:50|3048.58|3048.58|3048.68|3048.68|3048.68|3048.68|3048.58|3048.58|0
1651738620000|2022-05-05 08:17:00|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|3048.47|0
1651738630000|2022-05-05 08:17:10|3048.52|3048.52|3048.36|3048.36|3048.52|3048.52|3048.36|3048.36|0
1651738650000|2022-05-05 08:17:30|3049.69|3049.69|3050|3050|3050|3050|3049.69|3049.69|0
1651738660000|2022-05-05 08:17:40|3049.82|3049.82|3049.82|3049.82|3049.82|3049.82|3049.82|3049.82|0
1651738670000|2022-05-05 08:17:50|3049.9|3049.9|3049.9|3049.9|3049.9|3049.9|3049.9|3049.9|0
1651738680000|2022-05-05 08:18:00|3049.56|3049.56|3049.9|3049.9|3049.9|3049.9|3049.56|3049.56|0
1651738690000|2022-05-05 08:18:10|3049.62|3049.62|3051.62|3051.62|3051.62|3051.62|3049.62|3049.62|0
1651738700000|2022-05-05 08:18:20|3051.95|3051.95|3052.28|3052.28|3052.28|3052.28|3051.95|3051.95|0
1651738710000|2022-05-05 08:18:30|3052.33|3052.33|3052.08|3052.08|3052.33|3052.33|3052.08|3052.08|0
1651738720000|2022-05-05 08:18:40|3052.18|3052.18|3052.14|3052.14|3052.18|3052.18|3052.14|3052.14|0
1651738730000|2022-05-05 08:18:50|3052.02|3052.02|3052.39|3052.39|3052.43|3052.43|3052.02|3052.02|0
1651738740000|2022-05-05 08:19:00|3053.26|3053.26|3053.42|3053.42|3053.71|3053.71|3053.26|3053.26|0
1651738750000|2022-05-05 08:19:10|3053.5|3053.5|3053.8|3053.8|3053.8|3053.8|3053.38|3053.38|0
1651738760000|2022-05-05 08:19:20|3053.84|3053.84|3054.21|3054.21|3054.21|3054.21|3053.84|3053.84|0
1651738770000|2022-05-05 08:19:30|3054.31|3054.31|3054.21|3054.21|3054.31|3054.31|3054.21|3054.21|0
1651738780000|2022-05-05 08:19:40|3054.16|3054.16|3054.17|3054.17|3054.31|3054.31|3054.16|3054.16|0
1651738790000|2022-05-05 08:19:50|3053.96|3053.96|3053.96|3053.96|3053.96|3053.96|3053.96|3053.96|0
1651738800000|2022-05-05 08:20:00|3054|3054|3054.37|3054.37|3054.37|3054.37|3054|3054|0
1651738810000|2022-05-05 08:20:10|3054.24|3054.24|3054.57|3054.57|3054.57|3054.57|3054.24|3054.24|0
1651738820000|2022-05-05 08:20:20|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|0
1651738830000|2022-05-05 08:20:30|3054.77|3054.77|3054.77|3054.77|3054.77|3054.77|3054.77|3054.77|0
1651738850000|2022-05-05 08:20:50|3054.82|3054.82|3055.18|3055.18|3055.18|3055.18|3054.82|3054.82|0
1651738860000|2022-05-05 08:21:00|3055.33|3055.33|3055.49|3055.49|3055.49|3055.49|3055.33|3055.33|0
1651738870000|2022-05-05 08:21:10|3055.56|3055.56|3055.63|3055.63|3055.73|3055.73|3055.56|3055.56|0
1651738880000|2022-05-05 08:21:20|3055.71|3055.71|3055.71|3055.71|3055.71|3055.71|3055.71|3055.71|0
1651738890000|2022-05-05 08:21:30|3055.48|3055.48|3055.48|3055.48|3055.48|3055.48|3055.48|3055.48|0
1651738900000|2022-05-05 08:21:40|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|3055.56|0
1651738910000|2022-05-05 08:21:50|3055.81|3055.81|3055.43|3055.43|3055.81|3055.81|3055.43|3055.43|0
1651738920000|2022-05-05 08:22:00|3055.54|3055.54|3055.56|3055.56|3055.69|3055.69|3055.43|3055.43|0
1651738930000|2022-05-05 08:22:10|3055.71|3055.71|3055.87|3055.87|3055.87|3055.87|3055.71|3055.71|0
1651738940000|2022-05-05 08:22:20|3055.95|3055.95|3055.83|3055.83|3055.95|3055.95|3055.69|3055.69|0
1651738950000|2022-05-05 08:22:30|3055.99|3055.99|3056.5|3056.5|3056.5|3056.5|3055.99|3055.99|0
1651738960000|2022-05-05 08:22:40|3056.35|3056.35|3056.3|3056.3|3056.35|3056.35|3056.3|3056.3|0
1651738970000|2022-05-05 08:22:50|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|3056.24|0
1651738980000|2022-05-05 08:23:00|3056.35|3056.35|3056.45|3056.45|3056.45|3056.45|3056.35|3056.35|0
1651738990000|2022-05-05 08:23:10|3056.56|3056.56|3056.67|3056.67|3056.67|3056.67|3056.56|3056.56|0
1651739000000|2022-05-05 08:23:20|3056.77|3056.77|3057.76|3057.76|3057.76|3057.76|3056.77|3056.77|0
1651739010000|2022-05-05 08:23:30|3057.92|3057.92|3057.43|3057.43|3057.92|3057.92|3057.43|3057.43|0
1651739020000|2022-05-05 08:23:40|3057.27|3057.27|3057.22|3057.22|3057.27|3057.27|3057.17|3057.17|0
1651739030000|2022-05-05 08:23:50|3057.27|3057.27|3057.27|3057.27|3057.27|3057.27|3057.27|3057.27|0
1651739040000|2022-05-05 08:24:00|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|3056.96|0
1651739050000|2022-05-05 08:24:10|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|3057.16|0
1651739060000|2022-05-05 08:24:20|3056.75|3056.75|3056.11|3056.11|3056.75|3056.75|3056.11|3056.11|0
1651739080000|2022-05-05 08:24:40|3056.06|3056.06|3056.17|3056.17|3056.17|3056.17|3056.06|3056.06|0
1651739120000|2022-05-05 08:25:20|3055.95|3055.95|3055.95|3055.95|3055.95|3055.95|3055.95|3055.95|0
1651739130000|2022-05-05 08:25:30|3056.06|3056.06|3056.06|3056.06|3056.06|3056.06|3056.06|3056.06|0
1651739150000|2022-05-05 08:25:50|3055.95|3055.95|3055.73|3055.73|3055.95|3055.95|3055.73|3055.73|0
1651739160000|2022-05-05 08:26:00|3055.23|3055.23|3054.69|3054.69|3055.23|3055.23|3054.69|3054.69|0
1651739170000|2022-05-05 08:26:10|3054.58|3054.58|3054.37|3054.37|3054.58|3054.58|3054.37|3054.37|0
1651739190000|2022-05-05 08:26:30|3054.16|3054.16|3054.16|3054.16|3054.16|3054.16|3054.16|3054.16|0
1651739200000|2022-05-05 08:26:40|3054.5|3054.5|3054.13|3054.13|3054.5|3054.5|3054.13|3054.13|0
1651739210000|2022-05-05 08:26:50|3054.08|3054.08|3054.16|3054.16|3054.16|3054.16|3054.08|3054.08|0
1651739230000|2022-05-05 08:27:10|3054.05|3054.05|3053.82|3053.82|3054.05|3054.05|3053.82|3053.82|0
1651739240000|2022-05-05 08:27:20|3053.74|3053.74|3053.82|3053.82|3053.82|3053.82|3053.74|3053.74|0
1651739250000|2022-05-05 08:27:30|3053.48|3053.48|3053.15|3053.15|3053.48|3053.48|3053.15|3053.15|0
1651739260000|2022-05-05 08:27:40|3053.05|3053.05|3053.05|3053.05|3053.05|3053.05|3053.05|3053.05|0
1651739270000|2022-05-05 08:27:50|3053.12|3053.12|3052.96|3052.96|3053.12|3053.12|3052.96|3052.96|0
1651739290000|2022-05-05 08:28:10|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|3052.87|0
1651739300000|2022-05-05 08:28:20|3052.69|3052.69|3052.94|3052.94|3053.02|3053.02|3052.69|3052.69|0
1651739310000|2022-05-05 08:28:30|3052.84|3052.84|3053.06|3053.06|3053.06|3053.06|3052.84|3052.84|0
1651739320000|2022-05-05 08:28:40|3053.17|3053.17|3053.22|3053.22|3053.22|3053.22|3053.17|3053.17|0
1651739330000|2022-05-05 08:28:50|3053.27|3053.27|3053.6|3053.6|3053.6|3053.6|3053.27|3053.27|0
1651739340000|2022-05-05 08:29:00|3053.49|3053.49|3053.49|3053.49|3053.49|3053.49|3053.49|3053.49|0
1651739350000|2022-05-05 08:29:10|3053.85|3053.85|3053.86|3053.86|3053.86|3053.86|3053.75|3053.75|0
1651739360000|2022-05-05 08:29:20|3053.81|3053.81|3053.8|3053.8|3053.81|3053.81|3053.73|3053.73|0
1651739380000|2022-05-05 08:29:40|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|3053.76|0
1651739390000|2022-05-05 08:29:50|3053.81|3053.81|3053.67|3053.67|3053.81|3053.81|3053.67|3053.67|0
1651739400000|2022-05-05 08:30:00|3053.62|3053.62|3053.66|3053.66|3053.97|3053.97|3053.62|3053.62|0
1651739410000|2022-05-05 08:30:10|3053.92|3053.92|3053.92|3053.92|3053.92|3053.92|3053.92|3053.92|0
1651739430000|2022-05-05 08:30:30|3054.02|3054.02|3054.44|3054.44|3054.44|3054.44|3054.02|3054.02|0
1651739440000|2022-05-05 08:30:40|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|3054.65|0
1651739470000|2022-05-05 08:31:10|3054.47|3054.47|3054.4|3054.4|3054.47|3054.47|3054.4|3054.4|0
1651739480000|2022-05-05 08:31:20|3055.07|3055.07|3055.18|3055.18|3055.18|3055.18|3055.07|3055.07|0
1651739500000|2022-05-05 08:31:40|3055.08|3055.08|3055.08|3055.08|3055.08|3055.08|3055.08|3055.08|0
1651739530000|2022-05-05 08:32:10|3055.16|3055.16|3055.41|3055.41|3055.41|3055.41|3055.16|3055.16|0
1651739540000|2022-05-05 08:32:20|3055.9|3055.9|3058.12|3058.12|3058.19|3058.19|3055.9|3055.9|0
1651739560000|2022-05-05 08:32:40|3057.45|3057.45|3057.45|3057.45|3057.45|3057.45|3057.45|3057.45|0
1651739570000|2022-05-05 08:32:50|3057.4|3057.4|3057.63|3057.63|3057.63|3057.63|3057.4|3057.4|0
1651739590000|2022-05-05 08:33:10|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|3057.43|0
1651739600000|2022-05-05 08:33:20|3057.35|3057.35|3057.35|3057.35|3057.35|3057.35|3057.35|3057.35|0
1651739630000|2022-05-05 08:33:50|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|3057.68|0
1651739640000|2022-05-05 08:34:00|3057.42|3057.42|3057.42|3057.42|3057.42|3057.42|3057.42|3057.42|0
1651739660000|2022-05-05 08:34:20|3057.5|3057.5|3057.66|3057.66|3057.74|3057.74|3057.5|3057.5|0
1651739670000|2022-05-05 08:34:30|3057.57|3057.57|3057.57|3057.57|3057.57|3057.57|3057.57|3057.57|0
1651739680000|2022-05-05 08:34:40|3057.67|3057.67|3057.51|3057.51|3057.67|3057.67|3057.51|3057.51|0
1651739690000|2022-05-05 08:34:50|3057.47|3057.47|3057.42|3057.42|3057.47|3057.47|3057.42|3057.42|0
1651739700000|2022-05-05 08:35:00|3057.37|3057.37|3056.93|3056.93|3057.37|3057.37|3056.93|3056.93|0
1651739710000|2022-05-05 08:35:10|3057.27|3057.27|3057.27|3057.27|3057.27|3057.27|3057.27|3057.27|0
1651739740000|2022-05-05 08:35:40|3057.09|3057.09|3057.09|3057.09|3057.09|3057.09|3057.09|3057.09|0
1651739790000|2022-05-05 08:36:30|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|3057.25|0
1651739800000|2022-05-05 08:36:40|3057.33|3057.33|3057.42|3057.42|3057.66|3057.66|3057.33|3057.33|0
1651739810000|2022-05-05 08:36:50|3057.58|3057.58|3057.42|3057.42|3057.74|3057.74|3057.42|3057.42|0
1651739820000|2022-05-05 08:37:00|3057.32|3057.32|3057.53|3057.53|3057.53|3057.53|3056.86|3056.86|0
1651739830000|2022-05-05 08:37:10|3057.61|3057.61|3058.73|3058.73|3058.73|3058.73|3057.27|3057.27|0
1651739840000|2022-05-05 08:37:20|3058.75|3058.75|3058.67|3058.67|3058.9|3058.9|3058.67|3058.67|0
1651739850000|2022-05-05 08:37:30|3058.77|3058.77|3058.77|3058.77|3058.77|3058.77|3058.77|3058.77|0
1651739860000|2022-05-05 08:37:40|3058.43|3058.43|3058.43|3058.43|3058.43|3058.43|3058.43|3058.43|0
1651739880000|2022-05-05 08:38:00|3058.36|3058.36|3058.36|3058.36|3058.36|3058.36|3058.36|3058.36|0
1651739890000|2022-05-05 08:38:10|3058.69|3058.69|3058.77|3058.77|3058.77|3058.77|3058.69|3058.69|0
1651739910000|2022-05-05 08:38:30|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|0
1651739920000|2022-05-05 08:38:40|3058.92|3058.92|3058.84|3058.84|3058.92|3058.92|3058.84|3058.84|0
1651739940000|2022-05-05 08:39:00|3058.65|3058.65|3058.65|3058.65|3058.65|3058.65|3058.65|3058.65|0
1651739950000|2022-05-05 08:39:10|3058.77|3058.77|3059.21|3059.21|3059.21|3059.21|3058.77|3058.77|0
1651739960000|2022-05-05 08:39:20|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|3059.1|0
1651739980000|2022-05-05 08:39:40|3058.89|3058.89|3058.59|3058.59|3058.89|3058.89|3058.59|3058.59|0
1651739990000|2022-05-05 08:39:50|3058.52|3058.52|3058.52|3058.52|3058.52|3058.52|3058.52|3058.52|0
1651740020000|2022-05-05 08:40:20|3058.4|3058.4|3058.17|3058.17|3058.4|3058.4|3058.09|3058.09|0
1651740030000|2022-05-05 08:40:30|3058.5|3058.5|3058.82|3058.82|3058.82|3058.82|3058.5|3058.5|0
1651740040000|2022-05-05 08:40:40|3058.74|3058.74|3058.9|3058.9|3058.9|3058.9|3058.74|3058.74|0
1651740050000|2022-05-05 08:40:50|3058.68|3058.68|3058.42|3058.42|3058.68|3058.68|3058.42|3058.42|0
1651740060000|2022-05-05 08:41:00|3058.4|3058.4|3058.73|3058.73|3058.73|3058.73|3058.4|3058.4|0
1651740070000|2022-05-05 08:41:10|3058.83|3058.83|3058.83|3058.83|3058.83|3058.83|3058.83|3058.83|0
1651740080000|2022-05-05 08:41:20|3058.5|3058.5|3058.24|3058.24|3058.5|3058.5|3058.17|3058.17|0
1651740090000|2022-05-05 08:41:30|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|0
1651740100000|2022-05-05 08:41:40|3058.11|3058.11|3058.01|3058.01|3058.11|3058.11|3058.01|3058.01|0
1651740110000|2022-05-05 08:41:50|3057.93|3057.93|3057.86|3057.86|3058.01|3058.01|3057.86|3057.86|0
1651740120000|2022-05-05 08:42:00|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|3057.74|0
1651740130000|2022-05-05 08:42:10|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|3057.3|0
1651740150000|2022-05-05 08:42:30|3057.22|3057.22|3057.3|3057.3|3057.4|3057.4|3057.07|3057.07|0
1651740160000|2022-05-05 08:42:40|3057.15|3057.15|3057.15|3057.15|3057.15|3057.15|3057.15|3057.15|0
1651740210000|2022-05-05 08:43:30|3056.97|3056.97|3056.98|3056.98|3056.98|3056.98|3056.94|3056.94|0
1651740220000|2022-05-05 08:43:40|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|3056.83|0
1651740230000|2022-05-05 08:43:50|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|3057.08|0
1651740250000|2022-05-05 08:44:10|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|0
1651740260000|2022-05-05 08:44:20|3057.24|3057.24|3057.33|3057.33|3057.44|3057.44|3057.13|3057.13|0
1651740270000|2022-05-05 08:44:30|3057.86|3057.86|3058.64|3058.64|3058.64|3058.64|3057.86|3057.86|0
1651740290000|2022-05-05 08:44:50|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|3058.8|0
1651740300000|2022-05-05 08:45:00|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|3058.72|0
1651740310000|2022-05-05 08:45:10|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|3058.64|0
1651740320000|2022-05-05 08:45:20|3058.59|3058.59|3058.41|3058.41|3058.59|3058.59|3058.33|3058.33|0
1651740330000|2022-05-05 08:45:30|3058.21|3058.21|3058.21|3058.21|3058.21|3058.21|3058.21|3058.21|0
1651740340000|2022-05-05 08:45:40|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|0
1651740360000|2022-05-05 08:46:00|3057.98|3057.98|3058.02|3058.02|3058.02|3058.02|3057.98|3057.98|0
1651740370000|2022-05-05 08:46:10|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|3057.87|0
1651740380000|2022-05-05 08:46:20|3057.83|3057.83|3057.87|3057.87|3057.95|3057.95|3057.83|3057.83|0
1651740390000|2022-05-05 08:46:30|3057.95|3057.95|3057.95|3057.95|3057.95|3057.95|3057.95|3057.95|0
1651740400000|2022-05-05 08:46:40|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|3058.11|0
1651740410000|2022-05-05 08:46:50|3057.85|3057.85|3057.85|3057.85|3057.85|3057.85|3057.85|3057.85|0
1651740430000|2022-05-05 08:47:10|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|3057.63|0
1651740440000|2022-05-05 08:47:20|3057.57|3057.57|3057.52|3057.52|3057.57|3057.57|3057.52|3057.52|0
1651740450000|2022-05-05 08:47:30|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|0
1651740480000|2022-05-05 08:48:00|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|3057.2|0
1651740490000|2022-05-05 08:48:10|3057.12|3057.12|3056.98|3056.98|3057.12|3057.12|3056.98|3056.98|0
1651740500000|2022-05-05 08:48:20|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|3057.31|0
1651740510000|2022-05-05 08:48:30|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|3057.47|0
1651740520000|2022-05-05 08:48:40|3057.57|3057.57|3057.54|3057.54|3057.61|3057.61|3057.54|3057.54|0
1651740530000|2022-05-05 08:48:50|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|3058.2|0
1651740550000|2022-05-05 08:49:10|3058.24|3058.24|3058.5|3058.5|3058.5|3058.5|3058.24|3058.24|0
1651740560000|2022-05-05 08:49:20|3058.57|3058.57|3058.58|3058.58|3058.83|3058.83|3058.57|3058.57|0
1651740570000|2022-05-05 08:49:30|3059.24|3059.24|3059.24|3059.24|3059.24|3059.24|3059.24|3059.24|0
1651740590000|2022-05-05 08:49:50|3059.08|3059.08|3059.16|3059.16|3059.18|3059.18|3059.08|3059.08|0
1651740600000|2022-05-05 08:50:00|3059.26|3059.26|3059.75|3059.75|3059.75|3059.75|3059.26|3059.26|0
1651740610000|2022-05-05 08:50:10|3059.85|3059.85|3059.96|3059.96|3060.19|3060.19|3059.85|3059.85|0
1651740620000|2022-05-05 08:50:20|3060.08|3060.08|3060.34|3060.34|3060.34|3060.34|3060.08|3060.08|0
1651740630000|2022-05-05 08:50:30|3060.5|3060.5|3060.45|3060.45|3060.5|3060.5|3060.29|3060.29|0
1651740640000|2022-05-05 08:50:40|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|0
1651740650000|2022-05-05 08:50:50|3060.26|3060.26|3061.58|3061.58|3061.58|3061.58|3060.26|3060.26|0
1651740660000|2022-05-05 08:51:00|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|3061.79|0
1651740670000|2022-05-05 08:51:10|3062.46|3062.46|3062.12|3062.12|3062.46|3062.46|3062.12|3062.12|0
1651740690000|2022-05-05 08:51:30|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|0
1651740720000|2022-05-05 08:52:00|3062.15|3062.15|3061.95|3061.95|3062.34|3062.34|3061.95|3061.95|0
1651740730000|2022-05-05 08:52:10|3061.28|3061.28|3061.28|3061.28|3061.28|3061.28|3061.28|3061.28|0
1651740740000|2022-05-05 08:52:20|3061.49|3061.49|3060.87|3060.87|3061.49|3061.49|3060.87|3060.87|0
1651740750000|2022-05-05 08:52:30|3060.83|3060.83|3060.83|3060.83|3060.83|3060.83|3060.83|3060.83|0
1651740760000|2022-05-05 08:52:40|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|0
1651740770000|2022-05-05 08:52:50|3060.68|3060.68|3060.68|3060.68|3060.68|3060.68|3060.68|3060.68|0
1651740790000|2022-05-05 08:53:10|3060.51|3060.51|3060.71|3060.71|3060.71|3060.71|3060.51|3060.51|0
1651740810000|2022-05-05 08:53:30|3060.38|3060.38|3060.89|3060.89|3060.89|3060.89|3060.38|3060.38|0
1651740820000|2022-05-05 08:53:40|3060.81|3060.81|3060.81|3060.81|3060.81|3060.81|3060.81|3060.81|0
1651740830000|2022-05-05 08:53:50|3060.14|3060.14|3060.09|3060.09|3060.14|3060.14|3060.09|3060.09|0
1651740840000|2022-05-05 08:54:00|3060|3060|3060.16|3060.16|3060.16|3060.16|3060|3060|0
1651740850000|2022-05-05 08:54:10|3060.05|3060.05|3059.94|3059.94|3060.05|3060.05|3059.83|3059.83|0
1651740860000|2022-05-05 08:54:20|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|3060.28|0
1651740910000|2022-05-05 08:55:10|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|3060.1|0
1651740930000|2022-05-05 08:55:30|3060.18|3060.18|3060.18|3060.18|3060.18|3060.18|3060.18|3060.18|0
1651740960000|2022-05-05 08:56:00|3060.41|3060.41|3060.31|3060.31|3060.52|3060.52|3060.31|3060.31|0
1651740970000|2022-05-05 08:56:10|3060.26|3060.26|3060.02|3060.02|3060.26|3060.26|3060.02|3060.02|0
1651741000000|2022-05-05 08:56:40|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|3059.93|0
1651741040000|2022-05-05 08:57:20|3060.04|3060.04|3060.04|3060.04|3060.04|3060.04|3060.04|3060.04|0
1651741070000|2022-05-05 08:57:50|3060.23|3060.23|3060.3|3060.3|3060.3|3060.3|3060.23|3060.23|0
1651741080000|2022-05-05 08:58:00|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|3060.22|0
1651741090000|2022-05-05 08:58:10|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|3060.34|0
1651741100000|2022-05-05 08:58:20|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|3060.67|0
1651741110000|2022-05-05 08:58:30|3060.76|3060.76|3060.53|3060.53|3060.76|3060.76|3060.53|3060.53|0
1651741120000|2022-05-05 08:58:40|3060.65|3060.65|3060.57|3060.57|3060.65|3060.65|3060.57|3060.57|0
1651741140000|2022-05-05 08:59:00|3060.67|3060.67|3060.82|3060.82|3060.82|3060.82|3060.67|3060.67|0
1651741160000|2022-05-05 08:59:20|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|3060.78|0
1651741170000|2022-05-05 08:59:30|3060.66|3060.66|3060.33|3060.33|3060.66|3060.66|3060.33|3060.33|0
1651741190000|2022-05-05 08:59:50|3060.41|3060.41|3060.23|3060.23|3060.58|3060.58|3060.23|3060.23|0
1651741200000|2022-05-05 09:00:00|3059.9|3059.9|3059.9|3059.9|3059.9|3059.9|3059.56|3059.56|0
1651741210000|2022-05-05 09:00:10|3060|3060|3060.11|3060.11|3060.11|3060.11|3060|3060|0
1651741230000|2022-05-05 09:00:30|3060.06|3060.06|3060.27|3060.27|3060.27|3060.27|3059.98|3059.98|0
1651741250000|2022-05-05 09:00:50|3060.14|3060.14|3060.1|3060.1|3060.14|3060.14|3060.1|3060.1|0
1651741260000|2022-05-05 09:01:00|3060.26|3060.26|3060.26|3060.26|3060.26|3060.26|3060.26|3060.26|0
1651741290000|2022-05-05 09:01:30|3060.31|3060.31|3060.23|3060.23|3060.31|3060.31|3060.23|3060.23|0
1651741330000|2022-05-05 09:02:10|3059.91|3059.91|3059.91|3059.91|3059.91|3059.91|3059.91|3059.91|0
1651741340000|2022-05-05 09:02:20|3059.7|3059.7|3059.29|3059.29|3059.7|3059.7|3059.29|3059.29|0
1651741360000|2022-05-05 09:02:40|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|3059.37|0
1651741370000|2022-05-05 09:02:50|3059.27|3059.27|3059.37|3059.37|3059.37|3059.37|3059.27|3059.27|0
1651741380000|2022-05-05 09:03:00|3059.18|3059.18|3059.18|3059.18|3059.18|3059.18|3059.18|3059.18|0
1651741390000|2022-05-05 09:03:10|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|3058.84|0
1651741400000|2022-05-05 09:03:20|3058.89|3058.89|3059.37|3059.37|3059.37|3059.37|3058.89|3058.89|0
1651741410000|2022-05-05 09:03:30|3059.58|3059.58|3060.9|3060.9|3060.9|3060.9|3059.58|3059.58|0
1651741420000|2022-05-05 09:03:40|3061.23|3061.23|3061.12|3061.12|3061.23|3061.23|3061.12|3061.12|0
1651741430000|2022-05-05 09:03:50|3061.2|3061.2|3062.05|3062.05|3062.05|3062.05|3061.2|3061.2|0
1651741440000|2022-05-05 09:04:00|3062.26|3062.26|3062.36|3062.36|3062.36|3062.36|3062.26|3062.26|0
1651741450000|2022-05-05 09:04:10|3062.4|3062.4|3062.4|3062.4|3062.4|3062.4|3062.4|3062.4|0
1651741460000|2022-05-05 09:04:20|3062.56|3062.56|3062.56|3062.56|3062.56|3062.56|3062.56|3062.56|0
1651741470000|2022-05-05 09:04:30|3062.89|3062.89|3062.97|3062.97|3062.97|3062.97|3062.89|3062.89|0
1651741500000|2022-05-05 09:05:00|3063.07|3063.07|3064.07|3064.07|3064.07|3064.07|3063.07|3063.07|0
1651741510000|2022-05-05 09:05:10|3063.91|3063.91|3063.91|3063.91|3063.91|3063.91|3063.91|3063.91|0
1651741520000|2022-05-05 09:05:20|3063.58|3063.58|3063.25|3063.25|3063.58|3063.58|3063.25|3063.25|0
1651741530000|2022-05-05 09:05:30|3063.11|3063.11|3063.28|3063.28|3063.28|3063.28|3063|3063|0
1651741550000|2022-05-05 09:05:50|3063.25|3063.25|3063.25|3063.25|3063.25|3063.25|3063.25|3063.25|0
1651741560000|2022-05-05 09:06:00|3063.02|3063.02|3062.94|3062.94|3063.02|3063.02|3062.94|3062.94|0
1651741600000|2022-05-05 09:06:40|3062.68|3062.68|3062.86|3062.86|3062.86|3062.86|3062.68|3062.68|0
1651741650000|2022-05-05 09:07:30|3062.75|3062.75|3062.65|3062.65|3062.86|3062.86|3062.65|3062.65|0
1651741660000|2022-05-05 09:07:40|3062.55|3062.55|3062.55|3062.55|3062.55|3062.55|3062.55|3062.55|0
1651741680000|2022-05-05 09:08:00|3062.29|3062.29|3062.44|3062.44|3062.44|3062.44|3062.29|3062.29|0
1651741690000|2022-05-05 09:08:10|3062.57|3062.57|3062.5|3062.5|3062.57|3062.57|3062.5|3062.5|0
1651741700000|2022-05-05 09:08:20|3062.34|3062.34|3062.64|3062.64|3062.64|3062.64|3062.34|3062.34|0
1651741710000|2022-05-05 09:08:30|3062.82|3062.82|3063.42|3063.42|3063.42|3063.42|3062.82|3062.82|0
1651741720000|2022-05-05 09:08:40|3063.75|3063.75|3063.96|3063.96|3063.96|3063.96|3063.75|3063.75|0
1651741730000|2022-05-05 09:08:50|3064.07|3064.07|3064.17|3064.17|3064.17|3064.17|3064.07|3064.07|0
1651741740000|2022-05-05 09:09:00|3064.13|3064.13|3064.13|3064.13|3064.13|3064.13|3064.13|3064.13|0
1651741760000|2022-05-05 09:09:20|3063.8|3063.8|3063.46|3063.46|3063.8|3063.8|3063.46|3063.46|0
1651741770000|2022-05-05 09:09:30|3063.15|3063.15|3062.71|3062.71|3063.15|3063.15|3062.71|3062.71|0
1651741780000|2022-05-05 09:09:40|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|0
1651741790000|2022-05-05 09:09:50|3063.1|3063.1|3063.05|3063.05|3063.2|3063.2|3063.05|3063.05|0
1651741800000|2022-05-05 09:10:00|3063|3063|3062.92|3062.92|3063|3063|3062.92|3062.92|0
1651741820000|2022-05-05 09:10:20|3063.15|3063.15|3063.46|3063.46|3063.46|3063.46|3063.15|3063.15|0
1651741830000|2022-05-05 09:10:30|3063.5|3063.5|3063.54|3063.54|3063.54|3063.54|3063.5|3063.5|0
1651741850000|2022-05-05 09:10:50|3063.75|3063.75|3064.11|3064.11|3064.11|3064.11|3063.75|3063.75|0
1651741860000|2022-05-05 09:11:00|3064.07|3064.07|3064.29|3064.29|3064.29|3064.29|3064.07|3064.07|0
1651741890000|2022-05-05 09:11:30|3064.36|3064.36|3064.36|3064.36|3064.36|3064.36|3064.36|3064.36|0
1651741900000|2022-05-05 09:11:40|3064.53|3064.53|3064.44|3064.44|3064.53|3064.53|3064.44|3064.44|0
1651741910000|2022-05-05 09:11:50|3064.34|3064.34|3064.34|3064.34|3064.34|3064.34|3064.34|3064.34|0
1651741930000|2022-05-05 09:12:10|3064.44|3064.44|3064.72|3064.72|3064.72|3064.72|3064.44|3064.44|0
1651741950000|2022-05-05 09:12:30|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|3064.62|0
1651741970000|2022-05-05 09:12:50|3064.83|3064.83|3064.83|3064.83|3064.83|3064.83|3064.83|3064.83|0
1651741990000|2022-05-05 09:13:10|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|3064.9|0
1651742030000|2022-05-05 09:13:50|3064.86|3064.86|3064.86|3064.86|3064.86|3064.86|3064.86|3064.86|0
1651742040000|2022-05-05 09:14:00|3064.75|3064.75|3063.94|3063.94|3064.75|3064.75|3063.94|3063.94|0
1651742050000|2022-05-05 09:14:10|3063.84|3063.84|3063.3|3063.3|3063.84|3063.84|3062.96|3062.96|0
1651742060000|2022-05-05 09:14:20|3063.09|3063.09|3063.01|3063.01|3063.09|3063.09|3063.01|3063.01|0
1651742070000|2022-05-05 09:14:30|3062.97|3062.97|3062.97|3062.97|3062.97|3062.97|3062.97|3062.97|0
1651742080000|2022-05-05 09:14:40|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|3062.89|0
1651742100000|2022-05-05 09:15:00|3063.22|3063.22|3063|3063|3063.22|3063.22|3063|3063|0
1651742110000|2022-05-05 09:15:10|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|3063.05|0
1651742140000|2022-05-05 09:15:40|3062.84|3062.84|3062.89|3062.89|3062.89|3062.89|3062.84|3062.84|0
1651742150000|2022-05-05 09:15:50|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|0
1651742170000|2022-05-05 09:16:10|3062.64|3062.64|3062.56|3062.56|3062.64|3062.64|3062.56|3062.56|0
1651742190000|2022-05-05 09:16:30|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|3062.45|0
1651742210000|2022-05-05 09:16:50|3062.52|3062.52|3062.52|3062.52|3062.52|3062.52|3062.52|3062.52|0
1651742220000|2022-05-05 09:17:00|3062.2|3062.2|3061.94|3061.94|3062.2|3062.2|3061.94|3061.94|0
1651742230000|2022-05-05 09:17:10|3062.05|3062.05|3062.05|3062.05|3062.05|3062.05|3062.05|3062.05|0
1651742240000|2022-05-05 09:17:20|3061.92|3061.92|3061.92|3061.92|3061.92|3061.92|3061.92|3061.92|0
1651742270000|2022-05-05 09:17:50|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|3062.03|0
1651742280000|2022-05-05 09:18:00|3062.36|3062.36|3062.03|3062.03|3062.36|3062.36|3062.03|3062.03|0
1651742290000|2022-05-05 09:18:10|3062.13|3062.13|3062.13|3062.13|3062.13|3062.13|3062.13|3062.13|0
1651742300000|2022-05-05 09:18:20|3061.8|3061.8|3061.82|3061.82|3062.07|3062.07|3061.18|3061.18|0
1651742310000|2022-05-05 09:18:30|3062.14|3062.14|3062.14|3062.14|3062.35|3062.35|3062.14|3062.14|0
1651742320000|2022-05-05 09:18:40|3062.06|3062.06|3062.06|3062.06|3062.06|3062.06|3062.06|3062.06|0
1651742330000|2022-05-05 09:18:50|3062.01|3062.01|3062.68|3062.68|3062.68|3062.68|3062.01|3062.01|0
1651742360000|2022-05-05 09:19:20|3063.02|3063.02|3062.57|3062.57|3063.02|3063.02|3062.57|3062.57|0
1651742390000|2022-05-05 09:19:50|3062.59|3062.59|3062.48|3062.48|3062.59|3062.59|3062.15|3062.15|0
1651742400000|2022-05-05 09:20:00|3062.37|3062.37|3062.37|3062.37|3062.37|3062.37|3062.37|3062.37|0
1651742410000|2022-05-05 09:20:10|3062.16|3062.16|3062.32|3062.32|3062.32|3062.32|3062.16|3062.16|0
1651742420000|2022-05-05 09:20:20|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|3062.24|0
1651742440000|2022-05-05 09:20:40|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|3062.34|0
1651742460000|2022-05-05 09:21:00|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|3062.23|0
1651742470000|2022-05-05 09:21:10|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|0
1651742480000|2022-05-05 09:21:20|3062.08|3062.08|3061.97|3061.97|3062.3|3062.3|3061.97|3061.97|0
1651742490000|2022-05-05 09:21:30|3061.63|3061.63|3061.93|3061.93|3061.97|3061.97|3061.63|3061.63|0
1651742500000|2022-05-05 09:21:40|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|3061.86|0
1651742520000|2022-05-05 09:22:00|3061.83|3061.83|3061.91|3061.91|3061.93|3061.93|3061.81|3061.81|0
1651742530000|2022-05-05 09:22:10|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|3061.75|0
1651742540000|2022-05-05 09:22:20|3061.67|3061.67|3061.49|3061.49|3061.67|3061.67|3061.49|3061.49|0
1651742550000|2022-05-05 09:22:30|3061.54|3061.54|3061.48|3061.48|3061.54|3061.54|3061.27|3061.27|0
1651742560000|2022-05-05 09:22:40|3061.38|3061.38|3061.14|3061.14|3061.38|3061.38|3061.04|3061.04|0
1651742580000|2022-05-05 09:23:00|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|3061.09|0
1651742590000|2022-05-05 09:23:10|3060.86|3060.86|3060.86|3060.86|3060.88|3060.88|3060.86|3060.86|0
1651742610000|2022-05-05 09:23:30|3060.76|3060.76|3059.69|3059.69|3060.76|3060.76|3059.69|3059.69|0
1651742620000|2022-05-05 09:23:40|3059.61|3059.61|3060.29|3060.29|3060.29|3060.29|3059.2|3059.2|0
1651742630000|2022-05-05 09:23:50|3059.95|3059.95|3059.84|3059.84|3059.95|3059.95|3059.84|3059.84|0
1651742640000|2022-05-05 09:24:00|3059.8|3059.8|3059.72|3059.72|3059.8|3059.8|3059.72|3059.72|0
1651742650000|2022-05-05 09:24:10|3059.68|3059.68|3059.64|3059.64|3059.68|3059.68|3059.64|3059.64|0
1651742660000|2022-05-05 09:24:20|3059.61|3059.61|3059.53|3059.53|3059.61|3059.61|3059.53|3059.53|0
1651742670000|2022-05-05 09:24:30|3059.86|3059.86|3059.86|3059.86|3059.86|3059.86|3059.86|3059.86|0
1651742680000|2022-05-05 09:24:40|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|3060.2|0
1651742700000|2022-05-05 09:25:00|3060.25|3060.25|3060.04|3060.04|3061.09|3061.09|3060.04|3060.04|0
1651742710000|2022-05-05 09:25:10|3060.71|3060.71|3061.12|3061.12|3061.12|3061.12|3060.71|3060.71|0
1651742720000|2022-05-05 09:25:20|3061.2|3061.2|3060.79|3060.79|3061.53|3061.53|3060.79|3060.79|0
1651742730000|2022-05-05 09:25:30|3060.87|3060.87|3060.87|3060.87|3060.87|3060.87|3060.87|3060.87|0
1651742750000|2022-05-05 09:25:50|3060.95|3060.95|3061.01|3061.01|3061.01|3061.01|3060.95|3060.95|0
1651742760000|2022-05-05 09:26:00|3061.13|3061.13|3061.28|3061.28|3061.28|3061.28|3061.13|3061.13|0
1651742800000|2022-05-05 09:26:40|3061.95|3061.95|3061.74|3061.74|3061.95|3061.95|3061.74|3061.74|0
1651742850000|2022-05-05 09:27:30|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|3061.93|0
1651742860000|2022-05-05 09:27:40|3061.85|3061.85|3061.85|3061.85|3061.85|3061.85|3061.85|3061.85|0
1651742910000|2022-05-05 09:28:30|3061.75|3061.75|3061.85|3061.85|3061.85|3061.85|3061.75|3061.75|0
1651742920000|2022-05-05 09:28:40|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|3061.64|0
1651742940000|2022-05-05 09:29:00|3061.72|3061.72|3061.51|3061.51|3061.72|3061.72|3061.51|3061.51|0
1651742950000|2022-05-05 09:29:10|3061.18|3061.18|3061.18|3061.18|3061.18|3061.18|3061.18|3061.18|0
1651742960000|2022-05-05 09:29:20|3061.23|3061.23|3061.23|3061.23|3061.23|3061.23|3061.23|3061.23|0
1651742970000|2022-05-05 09:29:30|3061.46|3061.46|3061.67|3061.67|3061.67|3061.67|3061.46|3061.46|0
1651742980000|2022-05-05 09:29:40|3061.61|3061.61|3061.69|3061.69|3061.69|3061.69|3061.61|3061.61|0
1651743000000|2022-05-05 09:30:00|3062.46|3062.46|3062.56|3062.56|3062.56|3062.56|3062.46|3062.46|0
1651743010000|2022-05-05 09:30:10|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|3062.72|0
1651743020000|2022-05-05 09:30:20|3062.64|3062.64|3062.64|3062.64|3062.64|3062.64|3062.64|3062.64|0
1651743040000|2022-05-05 09:30:40|3062.85|3062.85|3062.75|3062.75|3062.85|3062.85|3062.75|3062.75|0
1651743050000|2022-05-05 09:30:50|3062.83|3062.83|3062.83|3062.83|3062.83|3062.83|3062.83|3062.83|0
1651743060000|2022-05-05 09:31:00|3063.01|3063.01|3063.19|3063.19|3063.19|3063.19|3063.01|3063.01|0
1651743090000|2022-05-05 09:31:30|3063.45|3063.45|3063.45|3063.45|3063.45|3063.45|3063.45|3063.45|0
1651743100000|2022-05-05 09:31:40|3063.34|3063.34|3063.34|3063.34|3063.34|3063.34|3063.34|3063.34|0
1651743110000|2022-05-05 09:31:50|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|0
1651743150000|2022-05-05 09:32:30|3062.11|3062.11|3062.01|3062.01|3062.11|3062.11|3062.01|3062.01|0
1651743160000|2022-05-05 09:32:40|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|3062.11|0
1651743170000|2022-05-05 09:32:50|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|3062.15|0
1651743180000|2022-05-05 09:33:00|3062.04|3062.04|3062.04|3062.04|3062.04|3062.04|3062.04|3062.04|0
1651743190000|2022-05-05 09:33:10|3061.94|3061.94|3061.95|3061.95|3061.95|3061.95|3061.94|3061.94|0
1651743200000|2022-05-05 09:33:20|3061.85|3061.85|3061.8|3061.8|3061.85|3061.85|3061.8|3061.8|0
1651743210000|2022-05-05 09:33:30|3061.88|3061.88|3061.88|3061.88|3061.88|3061.88|3061.88|3061.88|0
1651743220000|2022-05-05 09:33:40|3061.76|3061.76|3061.76|3061.76|3061.76|3061.76|3061.76|3061.76|0
1651743240000|2022-05-05 09:34:00|3061.87|3061.87|3061.97|3061.97|3061.97|3061.97|3061.87|3061.87|0
1651743250000|2022-05-05 09:34:10|3062.05|3062.05|3062.05|3062.05|3062.05|3062.05|3062.05|3062.05|0
1651743280000|2022-05-05 09:34:40|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|3062.16|0
1651743290000|2022-05-05 09:34:50|3062.2|3062.2|3062.2|3062.2|3062.2|3062.2|3062.2|3062.2|0
1651743300000|2022-05-05 09:35:00|3062.24|3062.24|3062.61|3062.61|3062.61|3062.61|3062.24|3062.24|0
1651743310000|2022-05-05 09:35:10|3062.82|3062.82|3062.74|3062.74|3062.82|3062.82|3062.53|3062.53|0
1651743340000|2022-05-05 09:35:40|3062.92|3062.92|3062.92|3062.92|3062.92|3062.92|3062.92|3062.92|0
1651743370000|2022-05-05 09:36:10|3063.14|3063.14|3063.14|3063.14|3063.14|3063.14|3063.14|3063.14|0
1651743390000|2022-05-05 09:36:30|3063.09|3063.09|3063.09|3063.09|3063.09|3063.09|3063.09|3063.09|0
1651743420000|2022-05-05 09:37:00|3062.93|3062.93|3063.17|3063.17|3063.17|3063.17|3062.93|3062.93|0
1651743430000|2022-05-05 09:37:10|3063.71|3063.71|3064.38|3064.38|3064.38|3064.38|3063.71|3063.71|0
1651743440000|2022-05-05 09:37:20|3064.3|3064.3|3063.96|3063.96|3064.3|3064.3|3063.96|3063.96|0
1651743460000|2022-05-05 09:37:40|3064.02|3064.02|3064.02|3064.02|3064.02|3064.02|3064.02|3064.02|0
1651743470000|2022-05-05 09:37:50|3064.3|3064.3|3065.08|3065.08|3065.18|3065.18|3064.2|3064.2|0
1651743480000|2022-05-05 09:38:00|3065.18|3065.18|3065.18|3065.18|3065.18|3065.18|3065.18|3065.18|0
1651743490000|2022-05-05 09:38:10|3065.37|3065.37|3065.37|3065.37|3065.37|3065.37|3065.37|3065.37|0
1651743510000|2022-05-05 09:38:30|3065.45|3065.45|3065.37|3065.37|3065.45|3065.45|3065.37|3065.37|0
1651743520000|2022-05-05 09:38:40|3065.53|3065.53|3065.94|3065.94|3065.94|3065.94|3065.53|3065.53|0
1651743530000|2022-05-05 09:38:50|3066.02|3066.02|3066.02|3066.02|3066.02|3066.02|3066.02|3066.02|0
1651743540000|2022-05-05 09:39:00|3066.58|3066.58|3066.9|3066.9|3066.9|3066.9|3066.58|3066.58|0
1651743550000|2022-05-05 09:39:10|3067.21|3067.21|3067.42|3067.42|3067.42|3067.42|3067.21|3067.21|0
1651743560000|2022-05-05 09:39:20|3067.21|3067.21|3067.14|3067.14|3067.33|3067.33|3067.14|3067.14|0
1651743570000|2022-05-05 09:39:30|3067.25|3067.25|3067.25|3067.25|3067.59|3067.59|3067.15|3067.15|0
1651743590000|2022-05-05 09:39:50|3066.92|3066.92|3066.97|3066.97|3066.97|3066.97|3066.92|3066.92|0
1651743600000|2022-05-05 09:40:00|3067.3|3067.3|3067.64|3067.64|3067.64|3067.64|3067.3|3067.3|0
1651743610000|2022-05-05 09:40:10|3067.72|3067.72|3067.8|3067.8|3067.8|3067.8|3067.72|3067.72|0
1651743630000|2022-05-05 09:40:30|3067.84|3067.84|3067.84|3067.84|3067.84|3067.84|3067.84|3067.84|0
1651743650000|2022-05-05 09:40:50|3067.99|3067.99|3068.03|3068.03|3068.03|3068.03|3067.99|3067.99|0
1651743660000|2022-05-05 09:41:00|3067.69|3067.69|3067.62|3067.62|3067.69|3067.69|3067.62|3067.62|0
1651743670000|2022-05-05 09:41:10|3068.29|3068.29|3068.32|3068.32|3068.51|3068.51|3068.29|3068.29|0
1651743690000|2022-05-05 09:41:30|3068.39|3068.39|3068.39|3068.39|3068.39|3068.39|3068.39|3068.39|0
1651743700000|2022-05-05 09:41:40|3067.72|3067.72|3067.82|3067.82|3068.06|3068.06|3067.61|3067.61|0
1651743710000|2022-05-05 09:41:50|3068.15|3068.15|3068.15|3068.15|3068.15|3068.15|3068.15|3068.15|0
1651743720000|2022-05-05 09:42:00|3068.23|3068.23|3068.31|3068.31|3068.31|3068.31|3068.23|3068.23|0
1651743740000|2022-05-05 09:42:20|3068.39|3068.39|3068.39|3068.39|3068.39|3068.39|3068.39|3068.39|0
1651743750000|2022-05-05 09:42:30|3068.54|3068.54|3068.32|3068.32|3068.54|3068.54|3068.32|3068.32|0
1651743760000|2022-05-05 09:42:40|3068.37|3068.37|3068.27|3068.27|3068.37|3068.37|3068.27|3068.27|0
1651743770000|2022-05-05 09:42:50|3067.93|3067.93|3067.83|3067.83|3067.93|3067.93|3067.83|3067.83|0
1651743780000|2022-05-05 09:43:00|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|3067.91|0
1651743790000|2022-05-05 09:43:10|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|3068.24|0
1651743800000|2022-05-05 09:43:20|3068.3|3068.3|3068.35|3068.35|3068.35|3068.35|3068.3|3068.3|0
1651743820000|2022-05-05 09:43:40|3068.44|3068.44|3068.44|3068.44|3068.44|3068.44|3068.44|3068.44|0
1651743830000|2022-05-05 09:43:50|3068.54|3068.54|3068.54|3068.54|3068.54|3068.54|3068.43|3068.43|0
1651743840000|2022-05-05 09:44:00|3068.62|3068.62|3068.5|3068.5|3068.62|3068.62|3068.5|3068.5|0
1651743850000|2022-05-05 09:44:10|3068.58|3068.58|3069.67|3069.67|3069.67|3069.67|3068.58|3068.58|0
1651743860000|2022-05-05 09:44:20|3069.74|3069.74|3069.9|3069.9|3069.9|3069.9|3069.74|3069.74|0
1651743870000|2022-05-05 09:44:30|3070|3070|3069.67|3069.67|3070|3070|3069.67|3069.67|0
1651743890000|2022-05-05 09:44:50|3070.03|3070.03|3070.03|3070.03|3070.03|3070.03|3070.03|3070.03|0
1651743910000|2022-05-05 09:45:10|3070.27|3070.27|3070.43|3070.43|3070.43|3070.43|3070.27|3070.27|0
1651743920000|2022-05-05 09:45:20|3070.63|3070.63|3070.63|3070.63|3070.63|3070.63|3070.63|3070.63|0
1651743930000|2022-05-05 09:45:30|3070.75|3070.75|3070.82|3070.82|3070.82|3070.82|3070.6|3070.6|0
1651743940000|2022-05-05 09:45:40|3071.06|3071.06|3070.9|3070.9|3071.06|3071.06|3070.9|3070.9|0
1651743960000|2022-05-05 09:46:00|3070.58|3070.58|3070.74|3070.74|3070.74|3070.74|3070.58|3070.58|0
1651743970000|2022-05-05 09:46:10|3070.93|3070.93|3071.01|3071.01|3071.01|3071.01|3070.93|3070.93|0
1651743980000|2022-05-05 09:46:20|3071.09|3071.09|3071.01|3071.01|3071.09|3071.09|3071.01|3071.01|0
1651743990000|2022-05-05 09:46:30|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|3071.09|0
1651744010000|2022-05-05 09:46:50|3071.17|3071.17|3071.27|3071.27|3071.27|3071.27|3071.17|3071.17|0
1651744020000|2022-05-05 09:47:00|3070.94|3070.94|3070.94|3070.94|3070.94|3070.94|3070.94|3070.94|0
1651744030000|2022-05-05 09:47:10|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|3071.02|0
1651744040000|2022-05-05 09:47:20|3071.1|3071.1|3071.1|3071.1|3071.1|3071.1|3071.1|3071.1|0
1651744050000|2022-05-05 09:47:30|3071.31|3071.31|3071.31|3071.31|3071.31|3071.31|3071.31|3071.31|0
1651744060000|2022-05-05 09:47:40|3071.34|3071.34|3071.66|3071.66|3071.66|3071.66|3071.34|3071.34|0
1651744080000|2022-05-05 09:48:00|3071.88|3071.88|3071.88|3071.88|3071.88|3071.88|3071.88|3071.88|0
1651744090000|2022-05-05 09:48:10|3071.92|3071.92|3071.92|3071.92|3072.04|3072.04|3071.92|3071.92|0
1651744120000|2022-05-05 09:48:40|3071.82|3071.82|3071.74|3071.74|3071.82|3071.82|3071.74|3071.74|0
1651744130000|2022-05-05 09:48:50|3071.72|3071.72|3072.08|3072.08|3072.08|3072.08|3071.72|3071.72|0
1651744150000|2022-05-05 09:49:10|3071.9|3071.9|3071.82|3071.82|3071.9|3071.9|3071.82|3071.82|0
1651744160000|2022-05-05 09:49:20|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|3071.86|0
1651744190000|2022-05-05 09:49:50|3072.07|3072.07|3072.02|3072.02|3072.07|3072.07|3072.02|3072.02|0
1651744200000|2022-05-05 09:50:00|3072.35|3072.35|3072.69|3072.69|3072.69|3072.69|3072.35|3072.35|0
1651744210000|2022-05-05 09:50:10|3072.77|3072.77|3072.56|3072.56|3072.77|3072.77|3072.56|3072.56|0
1651744230000|2022-05-05 09:50:30|3072.77|3072.77|3071.77|3071.77|3072.77|3072.77|3071.77|3071.77|0
1651744240000|2022-05-05 09:50:40|3072.1|3072.1|3072.2|3072.2|3072.2|3072.2|3072.1|3072.1|0
1651744250000|2022-05-05 09:50:50|3072.41|3072.41|3072.46|3072.46|3072.52|3072.52|3072.18|3072.18|0
1651744260000|2022-05-05 09:51:00|3072.55|3072.55|3072.93|3072.93|3072.93|3072.93|3072.55|3072.55|0
1651744270000|2022-05-05 09:51:10|3072.98|3072.98|3073.06|3073.06|3073.06|3073.06|3072.98|3072.98|0
1651744280000|2022-05-05 09:51:20|3072.39|3072.39|3072.39|3072.39|3072.39|3072.39|3072.39|3072.39|0
1651744290000|2022-05-05 09:51:30|3072.17|3072.17|3072.5|3072.5|3072.5|3072.5|3072.17|3072.17|0
1651744300000|2022-05-05 09:51:40|3072.58|3072.58|3072.43|3072.43|3072.58|3072.58|3072.43|3072.43|0
1651744310000|2022-05-05 09:51:50|3072.48|3072.48|3072.59|3072.59|3072.59|3072.59|3072.48|3072.48|0
1651744320000|2022-05-05 09:52:00|3072.62|3072.62|3072.53|3072.53|3072.62|3072.62|3072.42|3072.42|0
1651744330000|2022-05-05 09:52:10|3072.86|3072.86|3073.46|3073.46|3073.53|3073.53|3072.86|3072.86|0
1651744340000|2022-05-05 09:52:20|3073.53|3073.53|3073.83|3073.83|3073.96|3073.96|3073.42|3073.42|0
1651744350000|2022-05-05 09:52:30|3074.01|3074.01|3073.83|3073.83|3074.01|3074.01|3073.83|3073.83|0
1651744360000|2022-05-05 09:52:40|3074.01|3074.01|3074.04|3074.04|3074.04|3074.04|3073.83|3073.83|0
1651744370000|2022-05-05 09:52:50|3074.11|3074.11|3074.11|3074.11|3074.11|3074.11|3074.11|3074.11|0
1651744380000|2022-05-05 09:53:00|3074.28|3074.28|3076.11|3076.11|3076.11|3076.11|3074.28|3074.28|0
1651744390000|2022-05-05 09:53:10|3076.46|3076.46|3076.61|3076.61|3076.65|3076.65|3076.46|3076.46|0
1651744400000|2022-05-05 09:53:20|3076.43|3076.43|3077.65|3077.65|3077.65|3077.65|3076.39|3076.39|0
1651744410000|2022-05-05 09:53:30|3077.47|3077.47|3077.74|3077.74|3077.74|3077.74|3077.47|3077.47|0
1651744420000|2022-05-05 09:53:40|3077.63|3077.63|3077.59|3077.59|3077.63|3077.63|3077.59|3077.59|0
1651744430000|2022-05-05 09:53:50|3077.26|3077.26|3077.29|3077.29|3077.29|3077.29|3077.26|3077.26|0
1651744440000|2022-05-05 09:54:00|3077.21|3077.21|3077.42|3077.42|3077.42|3077.42|3077.21|3077.21|0
1651744450000|2022-05-05 09:54:10|3077.75|3077.75|3078.17|3078.17|3078.17|3078.17|3077.75|3077.75|0
1651744460000|2022-05-05 09:54:20|3078.25|3078.25|3078.17|3078.17|3078.25|3078.25|3078.17|3078.17|0
1651744470000|2022-05-05 09:54:30|3078.28|3078.28|3078.94|3078.94|3078.94|3078.94|3078.28|3078.28|0
1651744480000|2022-05-05 09:54:40|3079.19|3079.19|3079.27|3079.27|3079.48|3079.48|3079.19|3079.19|0
1651744490000|2022-05-05 09:54:50|3079.38|3079.38|3080.01|3080.01|3080.01|3080.01|3079.38|3079.38|0
1651744500000|2022-05-05 09:55:00|3080.19|3080.19|3080.01|3080.01|3080.19|3080.19|3080.01|3080.01|0
1651744520000|2022-05-05 09:55:20|3080.08|3080.08|3080.08|3080.08|3080.08|3080.08|3080.08|3080.08|0
1651744530000|2022-05-05 09:55:30|3080.12|3080.12|3080.36|3080.36|3080.36|3080.36|3080.12|3080.12|0
1651744540000|2022-05-05 09:55:40|3080.67|3080.67|3080.75|3080.75|3080.75|3080.75|3080.67|3080.67|0
1651744550000|2022-05-05 09:55:50|3080.96|3080.96|3081.16|3081.16|3081.16|3081.16|3080.96|3080.96|0
1651744560000|2022-05-05 09:56:00|3082.5|3082.5|3082.5|3082.5|3082.5|3082.5|3082.5|3082.5|0
1651744600000|2022-05-05 09:56:40|3082.37|3082.37|3082.37|3082.37|3082.37|3082.37|3082.37|3082.37|0
1651744620000|2022-05-05 09:57:00|3082.47|3082.47|3084.03|3084.03|3084.03|3084.03|3082.47|3082.47|0
1651744630000|2022-05-05 09:57:10|3084.07|3084.07|3084.03|3084.03|3084.07|3084.07|3084.03|3084.03|0
1651744640000|2022-05-05 09:57:20|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|3084.07|0
1651744650000|2022-05-05 09:57:30|3084.16|3084.16|3084.16|3084.16|3084.16|3084.16|3084.16|3084.16|0
1651744660000|2022-05-05 09:57:40|3084.09|3084.09|3085.2|3085.2|3085.2|3085.2|3084.09|3084.09|0
1651744670000|2022-05-05 09:57:50|3084.87|3084.87|3084.87|3084.87|3084.87|3084.87|3084.87|3084.87|0
1651744690000|2022-05-05 09:58:10|3084.76|3084.76|3084.95|3084.95|3084.95|3084.95|3084.76|3084.76|0
1651744700000|2022-05-05 09:58:20|3085.05|3085.05|3085.18|3085.18|3085.28|3085.28|3085.05|3085.05|0
1651744710000|2022-05-05 09:58:30|3085.1|3085.1|3084.83|3084.83|3085.1|3085.1|3084.83|3084.83|0
1651744720000|2022-05-05 09:58:40|3085.02|3085.02|3085.67|3085.67|3085.67|3085.67|3085.02|3085.02|0
1651744730000|2022-05-05 09:58:50|3085.6|3085.6|3085.27|3085.27|3085.6|3085.6|3085.16|3085.16|0
1651744740000|2022-05-05 09:59:00|3085.43|3085.43|3085.62|3085.62|3085.83|3085.83|3085.43|3085.43|0
1651744750000|2022-05-05 09:59:10|3085.96|3085.96|3086.29|3086.29|3086.29|3086.29|3085.96|3085.96|0
1651744760000|2022-05-05 09:59:20|3086.62|3086.62|3087.58|3087.58|3087.58|3087.58|3086.62|3086.62|0
1651744770000|2022-05-05 09:59:30|3087.73|3087.73|3088.53|3088.53|3088.63|3088.63|3087.73|3087.73|0
1651744780000|2022-05-05 09:59:40|3089.19|3089.19|3089.63|3089.63|3089.63|3089.63|3089.19|3089.19|0
1651744790000|2022-05-05 09:59:50|3089.74|3089.74|3088.89|3088.89|3089.94|3089.94|3088.81|3088.81|0
1651744800000|2022-05-05 10:00:00|3089.55|3089.55|3089.81|3089.81|3090.2|3090.2|3089.22|3089.22|0
1651744810000|2022-05-05 10:00:10|3089.86|3089.86|3089.86|3089.86|3089.86|3089.86|3089.86|3089.86|0
1651744830000|2022-05-05 10:00:30|3090.07|3090.07|3090.8|3090.8|3090.8|3090.8|3090.07|3090.07|0
1651744840000|2022-05-05 10:00:40|3090.87|3090.87|3090.87|3090.87|3090.87|3090.87|3090.2|3090.2|0
1651744850000|2022-05-05 10:00:50|3091.29|3091.29|3090.67|3090.67|3091.62|3091.62|3090.67|3090.67|0
1651744860000|2022-05-05 10:01:00|3090.88|3090.88|3091.08|3091.08|3091.08|3091.08|3090.88|3090.88|0
1651744870000|2022-05-05 10:01:10|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|0
1651744880000|2022-05-05 10:01:20|3091.3|3091.3|3091.87|3091.87|3091.87|3091.87|3091.3|3091.3|0
1651744890000|2022-05-05 10:01:30|3091.79|3091.79|3091.79|3091.79|3091.79|3091.79|3091.79|3091.79|0
1651744900000|2022-05-05 10:01:40|3091.83|3091.83|3092.15|3092.15|3092.15|3092.15|3091.72|3091.72|0
1651744920000|2022-05-05 10:02:00|3092.07|3092.07|3092.07|3092.07|3092.07|3092.07|3092.07|3092.07|0
1651744930000|2022-05-05 10:02:10|3092.22|3092.22|3092.28|3092.28|3092.28|3092.28|3092.04|3092.04|0
1651744970000|2022-05-05 10:02:50|3092.25|3092.25|3091.8|3091.8|3092.25|3092.25|3091.8|3091.8|0
1651744980000|2022-05-05 10:03:00|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|3091.84|0
1651745000000|2022-05-05 10:03:20|3091.8|3091.8|3090.98|3090.98|3091.84|3091.84|3090.98|3090.98|0
1651745010000|2022-05-05 10:03:30|3091.01|3091.01|3091.01|3091.01|3091.11|3091.11|3090.94|3090.94|0
1651745020000|2022-05-05 10:03:40|3090.41|3090.41|3091.22|3091.22|3091.22|3091.22|3090.33|3090.33|0
1651745050000|2022-05-05 10:04:10|3091.3|3091.3|3091.34|3091.34|3091.34|3091.34|3091.3|3091.3|0
1651745060000|2022-05-05 10:04:20|3091.45|3091.45|3091.45|3091.45|3091.45|3091.45|3091.45|3091.45|0
1651745070000|2022-05-05 10:04:30|3091.65|3091.65|3091.62|3091.62|3091.65|3091.65|3091.62|3091.62|0
1651745080000|2022-05-05 10:04:40|3091.76|3091.76|3091.76|3091.76|3091.76|3091.76|3091.76|3091.76|0
1651745090000|2022-05-05 10:04:50|3091.66|3091.66|3091.63|3091.63|3091.66|3091.66|3091.63|3091.63|0
1651745100000|2022-05-05 10:05:00|3091.74|3091.74|3091.59|3091.59|3091.74|3091.74|3091.59|3091.59|0
1651745110000|2022-05-05 10:05:10|3091.1|3091.1|3090.1|3090.1|3091.1|3091.1|3090.1|3090.1|0
1651745120000|2022-05-05 10:05:20|3090.16|3090.16|3090.16|3090.16|3090.16|3090.16|3090.16|3090.16|0
1651745130000|2022-05-05 10:05:30|3090.26|3090.26|3090.26|3090.26|3090.26|3090.26|3090.26|3090.26|0
1651745140000|2022-05-05 10:05:40|3089.97|3089.97|3089.56|3089.56|3089.97|3089.97|3089.56|3089.56|0
1651745150000|2022-05-05 10:05:50|3089.38|3089.38|3088.68|3088.68|3089.38|3089.38|3088.68|3088.68|0
1651745160000|2022-05-05 10:06:00|3088.89|3088.89|3089.09|3089.09|3089.09|3089.09|3088.89|3088.89|0
1651745180000|2022-05-05 10:06:20|3089.22|3089.22|3088.99|3088.99|3089.22|3089.22|3088.87|3088.87|0
1651745190000|2022-05-05 10:06:30|3088.97|3088.97|3088.48|3088.48|3088.97|3088.97|3088.27|3088.27|0
1651745200000|2022-05-05 10:06:40|3088.57|3088.57|3088.75|3088.75|3088.75|3088.75|3088.57|3088.57|0
1651745210000|2022-05-05 10:06:50|3088.88|3088.88|3089.42|3089.42|3089.42|3089.42|3088.88|3088.88|0
1651745220000|2022-05-05 10:07:00|3089.66|3089.66|3089.44|3089.44|3089.66|3089.66|3089.36|3089.36|0
1651745230000|2022-05-05 10:07:10|3089.51|3089.51|3089.35|3089.35|3089.51|3089.51|3089.35|3089.35|0
1651745240000|2022-05-05 10:07:20|3089.19|3089.19|3088.95|3088.95|3089.19|3089.19|3088.95|3088.95|0
1651745270000|2022-05-05 10:07:50|3088.91|3088.91|3088.91|3088.91|3088.91|3088.91|3088.91|3088.91|0
1651745280000|2022-05-05 10:08:00|3088.81|3088.81|3088.71|3088.71|3088.81|3088.81|3088.71|3088.71|0
1651745290000|2022-05-05 10:08:10|3088.95|3088.95|3088.85|3088.85|3088.95|3088.95|3088.85|3088.85|0
1651745310000|2022-05-05 10:08:30|3089.85|3089.85|3089.85|3089.85|3089.85|3089.85|3089.85|3089.85|0
1651745320000|2022-05-05 10:08:40|3090.18|3090.18|3089.51|3089.51|3090.18|3090.18|3089.51|3089.51|0
1651745330000|2022-05-05 10:08:50|3089.43|3089.43|3090.22|3090.22|3090.22|3090.22|3089.43|3089.43|0
1651745340000|2022-05-05 10:09:00|3090.46|3090.46|3090.41|3090.41|3090.78|3090.78|3090.33|3090.33|0
1651745350000|2022-05-05 10:09:10|3090.3|3090.3|3091.64|3091.64|3091.64|3091.64|3090.3|3090.3|0
1651745360000|2022-05-05 10:09:20|3091.73|3091.73|3092.92|3092.92|3092.92|3092.92|3091.73|3091.73|0
1651745370000|2022-05-05 10:09:30|3093.48|3093.48|3093.44|3093.44|3093.72|3093.72|3093.37|3093.37|0
1651745380000|2022-05-05 10:09:40|3093.4|3093.4|3093.58|3093.58|3093.58|3093.58|3093.24|3093.24|0
1651745390000|2022-05-05 10:09:50|3093.65|3093.65|3094.32|3094.32|3094.66|3094.66|3093.65|3093.65|0
1651745400000|2022-05-05 10:10:00|3093.92|3093.92|3092.62|3092.62|3093.92|3093.92|3092.62|3092.62|0
1651745410000|2022-05-05 10:10:10|3092.75|3092.75|3092.93|3092.93|3092.93|3092.93|3092.75|3092.75|0
1651745420000|2022-05-05 10:10:20|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|3093.01|0
1651745430000|2022-05-05 10:10:30|3093.22|3093.22|3093.19|3093.19|3093.22|3093.22|3093.11|3093.11|0
1651745440000|2022-05-05 10:10:40|3093.5|3093.5|3093.09|3093.09|3093.5|3093.5|3093.01|3093.01|0
1651745450000|2022-05-05 10:10:50|3093.17|3093.17|3092.96|3092.96|3093.17|3093.17|3092.88|3092.88|0
1651745480000|2022-05-05 10:11:20|3093.29|3093.29|3093.29|3093.29|3093.29|3093.29|3093.29|3093.29|0
1651745490000|2022-05-05 10:11:30|3093.25|3093.25|3092.15|3092.15|3093.25|3093.25|3092.15|3092.15|0
1651745510000|2022-05-05 10:11:50|3092.23|3092.23|3092.23|3092.23|3092.23|3092.23|3092.23|3092.23|0
1651745520000|2022-05-05 10:12:00|3092.12|3092.12|3092.45|3092.45|3092.45|3092.45|3092.12|3092.12|0
1651745540000|2022-05-05 10:12:20|3092.67|3092.67|3092.63|3092.63|3092.78|3092.78|3092.63|3092.63|0
1651745560000|2022-05-05 10:12:40|3092.59|3092.59|3092.59|3092.59|3092.59|3092.59|3092.59|3092.59|0
1651745580000|2022-05-05 10:13:00|3092.63|3092.63|3092.63|3092.63|3092.63|3092.63|3092.63|3092.63|0
1651745590000|2022-05-05 10:13:10|3092.67|3092.67|3092.67|3092.67|3092.78|3092.78|3092.67|3092.67|0
1651745610000|2022-05-05 10:13:30|3092.9|3092.9|3092.9|3092.9|3092.9|3092.9|3092.9|3092.9|0
1651745620000|2022-05-05 10:13:40|3091.9|3091.9|3091.98|3091.98|3091.98|3091.98|3091.9|3091.9|0
1651745630000|2022-05-05 10:13:50|3092.06|3092.06|3091.52|3091.52|3092.1|3092.1|3091.52|3091.52|0
1651745640000|2022-05-05 10:14:00|3091.57|3091.57|3092.23|3092.23|3092.23|3092.23|3091.57|3091.57|0
1651745650000|2022-05-05 10:14:10|3092.05|3092.05|3091.56|3091.56|3092.05|3092.05|3091.56|3091.56|0
1651745660000|2022-05-05 10:14:20|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|3091.22|0
1651745670000|2022-05-05 10:14:30|3091.14|3091.14|3091.21|3091.21|3091.21|3091.21|3091.14|3091.14|0
1651745680000|2022-05-05 10:14:40|3090.97|3090.97|3091.13|3091.13|3091.13|3091.13|3090.97|3090.97|0
1651745700000|2022-05-05 10:15:00|3090.46|3090.46|3090.46|3090.46|3090.46|3090.46|3090.46|3090.46|0
1651745720000|2022-05-05 10:15:20|3090.58|3090.58|3090.58|3090.58|3090.58|3090.58|3090.58|3090.58|0
1651745730000|2022-05-05 10:15:30|3090.24|3090.24|3090.35|3090.35|3090.35|3090.35|3090.24|3090.24|0
1651745750000|2022-05-05 10:15:50|3090.42|3090.42|3090.48|3090.48|3090.75|3090.75|3090.42|3090.42|0
1651745760000|2022-05-05 10:16:00|3090.32|3090.32|3089.78|3089.78|3090.4|3090.4|3089.78|3089.78|0
1651745770000|2022-05-05 10:16:10|3089.74|3089.74|3089.67|3089.67|3089.74|3089.74|3089.64|3089.64|0
1651745780000|2022-05-05 10:16:20|3089.82|3089.82|3089.82|3089.82|3089.82|3089.82|3089.82|3089.82|0
1651745790000|2022-05-05 10:16:30|3089.49|3089.49|3089.41|3089.41|3089.49|3089.49|3089.41|3089.41|0
1651745850000|2022-05-05 10:17:30|3089.49|3089.49|3089.49|3089.49|3089.49|3089.49|3089.49|3089.49|0
1651745870000|2022-05-05 10:17:50|3089.32|3089.32|3089.32|3089.32|3089.32|3089.32|3089.32|3089.32|0
1651745890000|2022-05-05 10:18:10|3088.99|3088.99|3088.99|3088.99|3088.99|3088.99|3088.99|3088.99|0
1651745910000|2022-05-05 10:18:30|3089.15|3089.15|3089.15|3089.15|3089.15|3089.15|3089.15|3089.15|0
1651745920000|2022-05-05 10:18:40|3089.08|3089.08|3090.14|3090.14|3090.14|3090.14|3089.08|3089.08|0
1651745930000|2022-05-05 10:18:50|3089.47|3089.47|3089.8|3089.8|3089.8|3089.8|3089.47|3089.47|0
1651745960000|2022-05-05 10:19:20|3089.92|3089.92|3089.92|3089.92|3089.92|3089.92|3089.92|3089.92|0
1651745970000|2022-05-05 10:19:30|3089.96|3089.96|3089.88|3089.88|3090.03|3090.03|3089.88|3089.88|0
1651746000000|2022-05-05 10:20:00|3090.77|3090.77|3091.51|3091.51|3091.72|3091.72|3090.77|3090.77|0
1651746010000|2022-05-05 10:20:10|3091.18|3091.18|3091.08|3091.08|3091.18|3091.18|3091.08|3091.08|0
1651746020000|2022-05-05 10:20:20|3090.98|3090.98|3090.98|3090.98|3090.98|3090.98|3090.98|3090.98|0
1651746040000|2022-05-05 10:20:40|3090.9|3090.9|3090.9|3090.9|3090.9|3090.9|3090.9|3090.9|0
1651746050000|2022-05-05 10:20:50|3091.05|3091.05|3091.02|3091.02|3091.05|3091.05|3091.02|3091.02|0
1651746060000|2022-05-05 10:21:00|3091.05|3091.05|3091.3|3091.3|3091.3|3091.3|3091.05|3091.05|0
1651746070000|2022-05-05 10:21:10|3091.51|3091.51|3091.4|3091.4|3091.51|3091.51|3091.4|3091.4|0
1651746080000|2022-05-05 10:21:20|3091.24|3091.24|3091.24|3091.24|3091.24|3091.24|3091.24|3091.24|0
1651746090000|2022-05-05 10:21:30|3091.17|3091.17|3091.38|3091.38|3091.38|3091.38|3091.17|3091.17|0
1651746100000|2022-05-05 10:21:40|3092.04|3092.04|3092.04|3092.04|3092.04|3092.04|3091.96|3091.96|0
1651746110000|2022-05-05 10:21:50|3092.01|3092.01|3092.01|3092.01|3092.01|3092.01|3092.01|3092.01|0
1651746120000|2022-05-05 10:22:00|3092.11|3092.11|3092.44|3092.44|3092.44|3092.44|3092.11|3092.11|0
1651746130000|2022-05-05 10:22:10|3092.55|3092.55|3092.48|3092.48|3092.55|3092.55|3092.48|3092.48|0
1651746140000|2022-05-05 10:22:20|3092.81|3092.81|3092.89|3092.89|3092.89|3092.89|3092.81|3092.81|0
1651746150000|2022-05-05 10:22:30|3092.93|3092.93|3093.07|3093.07|3093.07|3093.07|3092.93|3092.93|0
1651746160000|2022-05-05 10:22:40|3092.73|3092.73|3093.18|3093.18|3093.18|3093.18|3092.73|3092.73|0
1651746170000|2022-05-05 10:22:50|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|3093.23|0
1651746180000|2022-05-05 10:23:00|3093.05|3093.05|3092.93|3092.93|3093.05|3093.05|3092.93|3092.93|0
1651746190000|2022-05-05 10:23:10|3092.62|3092.62|3092.4|3092.4|3092.62|3092.62|3092.4|3092.4|0
1651746200000|2022-05-05 10:23:20|3092.55|3092.55|3092.11|3092.11|3092.55|3092.55|3092.11|3092.11|0
1651746220000|2022-05-05 10:23:40|3092.14|3092.14|3092.14|3092.14|3092.14|3092.14|3092.14|3092.14|0
1651746230000|2022-05-05 10:23:50|3092.18|3092.18|3092.34|3092.34|3092.34|3092.34|3092.18|3092.18|0
1651746240000|2022-05-05 10:24:00|3092.52|3092.52|3093.34|3093.34|3093.42|3093.42|3092.52|3092.52|0
1651746250000|2022-05-05 10:24:10|3093.42|3093.42|3094.05|3094.05|3094.05|3094.05|3093.42|3093.42|0
1651746270000|2022-05-05 10:24:30|3094.26|3094.26|3094.57|3094.57|3094.57|3094.57|3094.26|3094.26|0
1651746280000|2022-05-05 10:24:40|3094.65|3094.65|3094.7|3094.7|3094.81|3094.81|3094.61|3094.61|0
1651746290000|2022-05-05 10:24:50|3094.74|3094.74|3094.95|3094.95|3094.95|3094.95|3094.74|3094.74|0
1651746300000|2022-05-05 10:25:00|3094.87|3094.87|3095.68|3095.68|3095.68|3095.68|3094.87|3094.87|0
1651746310000|2022-05-05 10:25:10|3095.75|3095.75|3095.75|3095.75|3095.75|3095.75|3095.75|3095.75|0
1651746320000|2022-05-05 10:25:20|3095.95|3095.95|3095.97|3095.97|3095.97|3095.97|3095.87|3095.87|0
1651746330000|2022-05-05 10:25:30|3095.86|3095.86|3096.08|3096.08|3096.08|3096.08|3095.86|3095.86|0
1651746340000|2022-05-05 10:25:40|3096.23|3096.23|3096.27|3096.27|3096.27|3096.27|3096.23|3096.23|0
1651746350000|2022-05-05 10:25:50|3096.34|3096.34|3096.45|3096.45|3096.45|3096.45|3096.34|3096.34|0
1651746360000|2022-05-05 10:26:00|3096.52|3096.52|3096.52|3096.52|3096.52|3096.52|3096.52|3096.52|0
1651746380000|2022-05-05 10:26:20|3096.61|3096.61|3096.96|3096.96|3096.96|3096.96|3096.61|3096.61|0
1651746390000|2022-05-05 10:26:30|3097.04|3097.04|3097.04|3097.04|3097.04|3097.04|3097.04|3097.04|0
1651746410000|2022-05-05 10:26:50|3096.97|3096.97|3097.07|3097.07|3097.07|3097.07|3096.97|3096.97|0
1651746420000|2022-05-05 10:27:00|3097.03|3097.03|3097.03|3097.03|3097.03|3097.03|3097.03|3097.03|0
1651746430000|2022-05-05 10:27:10|3097.19|3097.19|3097.19|3097.19|3097.19|3097.19|3097.19|3097.19|0
1651746440000|2022-05-05 10:27:20|3097.27|3097.27|3097.51|3097.51|3097.51|3097.51|3097.19|3097.19|0
1651746450000|2022-05-05 10:27:30|3097.85|3097.85|3097.85|3097.85|3097.85|3097.85|3097.85|3097.85|0
1651746460000|2022-05-05 10:27:40|3097.8|3097.8|3097.9|3097.9|3097.99|3097.99|3097.8|3097.8|0
1651746470000|2022-05-05 10:27:50|3098.07|3098.07|3097.91|3097.91|3098.11|3098.11|3097.88|3097.88|0
1651746480000|2022-05-05 10:28:00|3097.83|3097.83|3097.62|3097.62|3098.37|3098.37|3097.62|3097.62|0
1651746490000|2022-05-05 10:28:10|3097.97|3097.97|3097.97|3097.97|3097.97|3097.97|3097.97|3097.97|0
1651746500000|2022-05-05 10:28:20|3097.8|3097.8|3096.8|3096.8|3097.8|3097.8|3096.46|3096.46|0
1651746510000|2022-05-05 10:28:30|3097.13|3097.13|3097.13|3097.13|3097.13|3097.13|3097.13|3097.13|0
1651746520000|2022-05-05 10:28:40|3097.24|3097.24|3097.4|3097.4|3097.4|3097.4|3097.24|3097.24|0
1651746530000|2022-05-05 10:28:50|3097.24|3097.24|3096.39|3096.39|3097.32|3097.32|3096.39|3096.39|0
1651746540000|2022-05-05 10:29:00|3096.49|3096.49|3096.16|3096.16|3096.49|3096.49|3096.16|3096.16|0
1651746550000|2022-05-05 10:29:10|3096.38|3096.38|3096.48|3096.48|3096.48|3096.48|3096.34|3096.34|0
1651746560000|2022-05-05 10:29:20|3096.65|3096.65|3096.56|3096.56|3096.65|3096.65|3096.48|3096.48|0
1651746570000|2022-05-05 10:29:30|3096.35|3096.35|3096.35|3096.35|3096.39|3096.39|3096.35|3096.35|0
1651746590000|2022-05-05 10:29:50|3096.02|3096.02|3095.89|3095.89|3096.02|3096.02|3095.69|3095.69|0
1651746600000|2022-05-05 10:30:00|3095.79|3095.79|3096.02|3096.02|3096.02|3096.02|3095.79|3095.79|0
1651746610000|2022-05-05 10:30:10|3095.92|3095.92|3095.92|3095.92|3095.92|3095.92|3095.92|3095.92|0
1651746620000|2022-05-05 10:30:20|3095.84|3095.84|3095.84|3095.84|3095.84|3095.84|3095.84|3095.84|0
1651746630000|2022-05-05 10:30:30|3095.76|3095.76|3095.68|3095.68|3095.76|3095.76|3095.68|3095.68|0
1651746640000|2022-05-05 10:30:40|3095.72|3095.72|3095.72|3095.72|3095.72|3095.72|3095.72|3095.72|0
1651746650000|2022-05-05 10:30:50|3095.76|3095.76|3095.76|3095.76|3095.76|3095.76|3095.76|3095.76|0
1651746680000|2022-05-05 10:31:20|3095.68|3095.68|3095.68|3095.68|3095.68|3095.68|3095.68|3095.68|0
1651746690000|2022-05-05 10:31:30|3095.61|3095.61|3095.61|3095.61|3095.61|3095.61|3095.5|3095.5|0
1651746700000|2022-05-05 10:31:40|3095.94|3095.94|3096.81|3096.81|3096.81|3096.81|3095.94|3095.94|0
1651746710000|2022-05-05 10:31:50|3096.92|3096.92|3097.13|3097.13|3097.23|3097.23|3096.92|3096.92|0
1651746720000|2022-05-05 10:32:00|3097.21|3097.21|3097.21|3097.21|3097.21|3097.21|3097.21|3097.21|0
1651746730000|2022-05-05 10:32:10|3097.43|3097.43|3097.01|3097.01|3097.43|3097.43|3097.01|3097.01|0
1651746740000|2022-05-05 10:32:20|3097.12|3097.12|3097.04|3097.04|3097.12|3097.12|3097.04|3097.04|0
1651746750000|2022-05-05 10:32:30|3096.93|3096.93|3096.95|3096.95|3097.03|3097.03|3096.93|3096.93|0
1651746760000|2022-05-05 10:32:40|3097.03|3097.03|3097.03|3097.03|3097.03|3097.03|3097.03|3097.03|0
1651746770000|2022-05-05 10:32:50|3096.96|3096.96|3096.96|3096.96|3096.96|3096.96|3096.96|3096.96|0
1651746780000|2022-05-05 10:33:00|3096.62|3096.62|3096.62|3096.62|3096.62|3096.62|3096.62|3096.62|0
1651746790000|2022-05-05 10:33:10|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|3096.67|0
1651746800000|2022-05-05 10:33:20|3096.78|3096.78|3096.78|3096.78|3096.78|3096.78|3096.78|3096.78|0
1651746820000|2022-05-05 10:33:40|3096.98|3096.98|3096.98|3096.98|3096.98|3096.98|3096.98|3096.98|0
1651746830000|2022-05-05 10:33:50|3096.84|3096.84|3097.17|3097.17|3097.17|3097.17|3096.76|3096.76|0
1651746840000|2022-05-05 10:34:00|3096.97|3096.97|3097.28|3097.28|3097.28|3097.28|3096.97|3096.97|0
1651746850000|2022-05-05 10:34:10|3097.2|3097.2|3097.16|3097.16|3097.2|3097.2|3097|3097|0
1651746870000|2022-05-05 10:34:30|3096.82|3096.82|3096.26|3096.26|3096.82|3096.82|3096.16|3096.16|0
1651746900000|2022-05-05 10:35:00|3096.47|3096.47|3096.13|3096.13|3096.47|3096.47|3096.13|3096.13|0
1651746910000|2022-05-05 10:35:10|3095.8|3095.8|3095.8|3095.8|3095.8|3095.8|3095.8|3095.8|0
1651746930000|2022-05-05 10:35:30|3095.88|3095.88|3096.04|3096.04|3096.04|3096.04|3095.88|3095.88|0
1651746940000|2022-05-05 10:35:40|3096.27|3096.27|3096.43|3096.43|3096.43|3096.43|3096.27|3096.27|0
1651746950000|2022-05-05 10:35:50|3096.51|3096.51|3097.05|3097.05|3097.05|3097.05|3096.51|3096.51|0
1651746960000|2022-05-05 10:36:00|3097.13|3097.13|3097.36|3097.36|3097.36|3097.36|3097.13|3097.13|0
1651746970000|2022-05-05 10:36:10|3097.44|3097.44|3097.27|3097.27|3097.44|3097.44|3097.27|3097.27|0
1651746980000|2022-05-05 10:36:20|3097.61|3097.61|3097.77|3097.77|3097.77|3097.77|3097.61|3097.61|0
1651747000000|2022-05-05 10:36:40|3097.85|3097.85|3098.02|3098.02|3098.02|3098.02|3097.85|3097.85|0
1651747010000|2022-05-05 10:36:50|3098.1|3098.1|3098.02|3098.02|3098.1|3098.1|3098.02|3098.02|0
1651747020000|2022-05-05 10:37:00|3098.1|3098.1|3099.17|3099.17|3099.17|3099.17|3098.1|3098.1|0
1651747030000|2022-05-05 10:37:10|3099.14|3099.14|3098.94|3098.94|3099.14|3099.14|3098.94|3098.94|0
1651747040000|2022-05-05 10:37:20|3098.82|3098.82|3098.65|3098.65|3098.82|3098.82|3098.65|3098.65|0
1651747050000|2022-05-05 10:37:30|3098.57|3098.57|3098.73|3098.73|3098.73|3098.73|3098.57|3098.57|0
1651747060000|2022-05-05 10:37:40|3098.84|3098.84|3098.84|3098.84|3098.84|3098.84|3098.84|3098.84|0
1651747070000|2022-05-05 10:37:50|3098.8|3098.8|3098.9|3098.9|3098.9|3098.9|3098.8|3098.8|0
1651747090000|2022-05-05 10:38:10|3098.94|3098.94|3098.76|3098.76|3099.02|3099.02|3098.76|3098.76|0
1651747100000|2022-05-05 10:38:20|3098.68|3098.68|3098.68|3098.68|3098.68|3098.68|3098.68|3098.68|0
1651747110000|2022-05-05 10:38:30|3098.79|3098.79|3098.88|3098.88|3098.88|3098.88|3098.73|3098.73|0
1651747120000|2022-05-05 10:38:40|3098.99|3098.99|3098.99|3098.99|3098.99|3098.99|3098.99|3098.99|0
1651747130000|2022-05-05 10:38:50|3099.2|3099.2|3099.29|3099.29|3099.39|3099.39|3099.2|3099.2|0
1651747140000|2022-05-05 10:39:00|3099.37|3099.37|3099.47|3099.47|3099.47|3099.47|3099.37|3099.37|0
1651747150000|2022-05-05 10:39:10|3099.36|3099.36|3099.43|3099.43|3099.43|3099.43|3099.36|3099.36|0
1651747160000|2022-05-05 10:39:20|3099.47|3099.47|3099.47|3099.47|3099.47|3099.47|3099.47|3099.47|0
1651747170000|2022-05-05 10:39:30|3099.8|3099.8|3100.06|3100.06|3100.14|3100.14|3099.8|3099.8|0
1651747190000|2022-05-05 10:39:50|3100.14|3100.14|3100.02|3100.02|3100.35|3100.35|3100.02|3100.02|0
1651747240000|2022-05-05 10:40:40|3100.35|3100.35|3100.35|3100.35|3100.35|3100.35|3100.35|3100.35|0
1651747250000|2022-05-05 10:40:50|3100.14|3100.14|3100.38|3100.38|3100.45|3100.45|3100.14|3100.14|0
1651747260000|2022-05-05 10:41:00|3100.27|3100.27|3100.06|3100.06|3100.27|3100.27|3099.95|3099.95|0
1651747270000|2022-05-05 10:41:10|3099.95|3099.95|3100.18|3100.18|3100.18|3100.18|3099.67|3099.67|0
1651747280000|2022-05-05 10:41:20|3099.82|3099.82|3099.82|3099.82|3099.82|3099.82|3099.82|3099.82|0
1651747290000|2022-05-05 10:41:30|3100.14|3100.14|3100.33|3100.33|3100.33|3100.33|3100.14|3100.14|0
1651747300000|2022-05-05 10:41:40|3100.41|3100.41|3100.41|3100.41|3100.41|3100.41|3100.41|3100.41|0
1651747310000|2022-05-05 10:41:50|3100.33|3100.33|3100.22|3100.22|3100.33|3100.33|3100.22|3100.22|0
1651747320000|2022-05-05 10:42:00|3100.32|3100.32|3100.32|3100.32|3100.32|3100.32|3100.32|3100.32|0
1651747330000|2022-05-05 10:42:10|3100.43|3100.43|3100.19|3100.19|3100.43|3100.43|3100.19|3100.19|0
1651747370000|2022-05-05 10:42:50|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|0
1651747390000|2022-05-05 10:43:10|3100.37|3100.37|3100.05|3100.05|3100.37|3100.37|3100.05|3100.05|0
1651747400000|2022-05-05 10:43:20|3099.83|3099.83|3099.59|3099.59|3099.83|3099.83|3099.49|3099.49|0
1651747430000|2022-05-05 10:43:50|3099.7|3099.7|3099.79|3099.79|3099.79|3099.79|3099.7|3099.7|0
1651747440000|2022-05-05 10:44:00|3099.69|3099.69|3099.69|3099.69|3099.69|3099.69|3099.69|3099.69|0
1651747450000|2022-05-05 10:44:10|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|0
1651747460000|2022-05-05 10:44:20|3100.28|3100.28|3100.28|3100.28|3100.28|3100.28|3100.28|3100.28|0
1651747470000|2022-05-05 10:44:30|3100.39|3100.39|3100.21|3100.21|3100.47|3100.47|3100.14|3100.14|0
1651747490000|2022-05-05 10:44:50|3100.54|3100.54|3101.25|3101.25|3101.25|3101.25|3100.54|3100.54|0
1651747510000|2022-05-05 10:45:10|3101.46|3101.46|3101.46|3101.46|3101.46|3101.46|3101.46|3101.46|0
1651747520000|2022-05-05 10:45:20|3101.38|3101.38|3101.15|3101.15|3101.38|3101.38|3101.15|3101.15|0
1651747530000|2022-05-05 10:45:30|3101.26|3101.26|3101.34|3101.34|3101.34|3101.34|3101.26|3101.26|0
1651747540000|2022-05-05 10:45:40|3101.26|3101.26|3101.29|3101.29|3101.33|3101.33|3101.26|3101.26|0
1651747550000|2022-05-05 10:45:50|3101.26|3101.26|3101.26|3101.26|3101.26|3101.26|3101.26|3101.26|0
1651747570000|2022-05-05 10:46:10|3101.15|3101.15|3101.08|3101.08|3101.15|3101.15|3101.08|3101.08|0
1651747580000|2022-05-05 10:46:20|3101.4|3101.4|3101.29|3101.29|3101.4|3101.4|3101.29|3101.29|0
1651747590000|2022-05-05 10:46:30|3101.37|3101.37|3101.33|3101.33|3101.37|3101.37|3101.14|3101.14|0
1651747600000|2022-05-05 10:46:40|3101.25|3101.25|3100.36|3100.36|3101.25|3101.25|3100.25|3100.25|0
1651747610000|2022-05-05 10:46:50|3100.4|3100.4|3100.44|3100.44|3100.44|3100.44|3100.4|3100.4|0
1651747620000|2022-05-05 10:47:00|3100.33|3100.33|3100.64|3100.64|3100.64|3100.64|3100.33|3100.33|0
1651747630000|2022-05-05 10:47:10|3100.97|3100.97|3100.97|3100.97|3100.97|3100.97|3100.97|3100.97|0
1651747640000|2022-05-05 10:47:20|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|0
1651747650000|2022-05-05 10:47:30|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|0
1651747670000|2022-05-05 10:47:50|3101.71|3101.71|3101.86|3101.86|3101.86|3101.86|3101.71|3101.71|0
1651747680000|2022-05-05 10:48:00|3101.82|3101.82|3101.83|3101.83|3101.87|3101.87|3101.82|3101.82|0
1651747690000|2022-05-05 10:48:10|3101.75|3101.75|3101.8|3101.8|3101.8|3101.8|3101.75|3101.75|0
1651747700000|2022-05-05 10:48:20|3101.88|3101.88|3101.69|3101.69|3101.88|3101.88|3101.69|3101.69|0
1651747720000|2022-05-05 10:48:40|3101.53|3101.53|3101.64|3101.64|3101.64|3101.64|3101.45|3101.45|0
1651747730000|2022-05-05 10:48:50|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|0
1651747740000|2022-05-05 10:49:00|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|0
1651747750000|2022-05-05 10:49:10|3101.45|3101.45|3101.72|3101.72|3101.72|3101.72|3101.45|3101.45|0
1651747760000|2022-05-05 10:49:20|3101.51|3101.51|3101.57|3101.57|3101.57|3101.57|3101.39|3101.39|0
1651747770000|2022-05-05 10:49:30|3101.68|3101.68|3101.84|3101.84|3101.84|3101.84|3101.68|3101.68|0
1651747780000|2022-05-05 10:49:40|3101.96|3101.96|3102.46|3102.46|3102.46|3102.46|3101.87|3101.87|0
1651747800000|2022-05-05 10:50:00|3102.56|3102.56|3103.21|3103.21|3103.28|3103.28|3102.56|3102.56|0
1651747820000|2022-05-05 10:50:20|3103.34|3103.34|3103.34|3103.34|3103.34|3103.34|3103.34|3103.34|0
1651747830000|2022-05-05 10:50:30|3103.38|3103.38|3103.34|3103.34|3103.42|3103.42|3103.34|3103.34|0
1651747840000|2022-05-05 10:50:40|3103.38|3103.38|3103.38|3103.38|3103.38|3103.38|3103.38|3103.38|0
1651747850000|2022-05-05 10:50:50|3103.41|3103.41|3102.59|3102.59|3103.45|3103.45|3102.36|3102.36|0
1651747860000|2022-05-05 10:51:00|3102.52|3102.52|3102.52|3102.52|3102.52|3102.52|3102.52|3102.52|0
1651747870000|2022-05-05 10:51:10|3102.56|3102.56|3102.74|3102.74|3102.83|3102.83|3102.44|3102.44|0
1651747880000|2022-05-05 10:51:20|3102.94|3102.94|3103.12|3103.12|3103.12|3103.12|3102.94|3102.94|0
1651747900000|2022-05-05 10:51:40|3103.01|3103.01|3103.01|3103.01|3103.01|3103.01|3103.01|3103.01|0
1651747910000|2022-05-05 10:51:50|3103.09|3103.09|3103.22|3103.22|3103.22|3103.22|3103.01|3103.01|0
1651747920000|2022-05-05 10:52:00|3103.55|3103.55|3103.55|3103.55|3103.55|3103.55|3103.55|3103.55|0
1651747930000|2022-05-05 10:52:10|3103.63|3103.63|3103.42|3103.42|3103.63|3103.63|3103.42|3103.42|0
1651747940000|2022-05-05 10:52:20|3103.57|3103.57|3103.6|3103.6|3103.6|3103.6|3103.57|3103.57|0
1651747960000|2022-05-05 10:52:40|3103.68|3103.68|3103.68|3103.68|3103.68|3103.68|3103.68|3103.68|0
1651747970000|2022-05-05 10:52:50|3104.02|3104.02|3103.91|3103.91|3104.02|3104.02|3103.91|3103.91|0
1651747990000|2022-05-05 10:53:10|3103.71|3103.71|3103.71|3103.71|3103.71|3103.71|3103.71|3103.71|0
1651748000000|2022-05-05 10:53:20|3103.59|3103.59|3103.59|3103.59|3103.59|3103.59|3103.59|3103.59|0
1651748010000|2022-05-05 10:53:30|3103.71|3103.71|3103.56|3103.56|3103.71|3103.71|3103.56|3103.56|0
1651748020000|2022-05-05 10:53:40|3103.48|3103.48|3103.4|3103.4|3103.48|3103.48|3103.4|3103.4|0
1651748030000|2022-05-05 10:53:50|3103.44|3103.44|3103.44|3103.44|3103.44|3103.44|3103.44|3103.44|0
1651748040000|2022-05-05 10:54:00|3103.61|3103.61|3103.61|3103.61|3103.61|3103.61|3103.61|3103.61|0
1651748050000|2022-05-05 10:54:10|3103.69|3103.69|3103.82|3103.82|3103.85|3103.85|3103.69|3103.69|0
1651748060000|2022-05-05 10:54:20|3103.73|3103.73|3103.73|3103.73|3103.73|3103.73|3103.73|3103.73|0
1651748070000|2022-05-05 10:54:30|3103.81|3103.81|3103.81|3103.81|3103.81|3103.81|3103.81|3103.81|0
1651748090000|2022-05-05 10:54:50|3104.43|3104.43|3104.2|3104.2|3104.62|3104.62|3104.2|3104.2|0
1651748100000|2022-05-05 10:55:00|3104|3104|3103.42|3103.42|3104|3104|3103.42|3103.42|0
1651748110000|2022-05-05 10:55:10|3103.52|3103.52|3103.2|3103.2|3103.52|3103.52|3103.2|3103.2|0
1651748120000|2022-05-05 10:55:20|3103.32|3103.32|3103.32|3103.32|3103.32|3103.32|3103.32|3103.32|0
1651748130000|2022-05-05 10:55:30|3103.34|3103.34|3103.18|3103.18|3103.34|3103.34|3103.18|3103.18|0
1651748140000|2022-05-05 10:55:40|3103.26|3103.26|3103.37|3103.37|3103.37|3103.37|3103.26|3103.26|0
1651748150000|2022-05-05 10:55:50|3103.12|3103.12|3101.58|3101.58|3103.12|3103.12|3101.58|3101.58|0
1651748160000|2022-05-05 10:56:00|3101.34|3101.34|3100.47|3100.47|3101.34|3101.34|3100.47|3100.47|0
1651748170000|2022-05-05 10:56:10|3100.59|3100.59|3100.59|3100.59|3100.59|3100.59|3100.48|3100.48|0
1651748180000|2022-05-05 10:56:20|3100.38|3100.38|3100.63|3100.63|3100.85|3100.85|3100.38|3100.38|0
1651748190000|2022-05-05 10:56:30|3100.4|3100.4|3100.4|3100.4|3100.4|3100.4|3100.4|3100.4|0
1651748200000|2022-05-05 10:56:40|3100.23|3100.23|3100.77|3100.77|3100.77|3100.77|3100.1|3100.1|0
1651748210000|2022-05-05 10:56:50|3100.59|3100.59|3100.49|3100.49|3100.59|3100.59|3100.49|3100.49|0
1651748220000|2022-05-05 10:57:00|3100.41|3100.41|3100.41|3100.41|3100.41|3100.41|3100.41|3100.41|0
1651748230000|2022-05-05 10:57:10|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|0
1651748240000|2022-05-05 10:57:20|3100.45|3100.45|3100.75|3100.75|3100.79|3100.79|3100.45|3100.45|0
1651748250000|2022-05-05 10:57:30|3100.82|3100.82|3100.82|3100.82|3100.82|3100.82|3100.82|3100.82|0
1651748270000|2022-05-05 10:57:50|3100.78|3100.78|3100.66|3100.66|3100.78|3100.78|3100.66|3100.66|0
1651748280000|2022-05-05 10:58:00|3100.77|3100.77|3100.69|3100.69|3101.03|3101.03|3100.69|3100.69|0
1651748310000|2022-05-05 10:58:30|3100.73|3100.73|3100.69|3100.69|3100.73|3100.73|3100.69|3100.69|0
1651748360000|2022-05-05 10:59:20|3100.77|3100.77|3100.33|3100.33|3100.77|3100.77|3100.33|3100.33|0
1651748370000|2022-05-05 10:59:30|3100.66|3100.66|3101.19|3101.19|3101.19|3101.19|3100.66|3100.66|0
1651748380000|2022-05-05 10:59:40|3101.3|3101.3|3101.41|3101.41|3101.41|3101.41|3101.3|3101.3|0
1651748390000|2022-05-05 10:59:50|3101.08|3101.08|3100.41|3100.41|3101.08|3101.08|3100.41|3100.41|0
1651748400000|2022-05-05 11:00:00|3101.41|3101.41|3101.39|3101.39|3101.64|3101.64|3100.9|3100.9|0
1651748410000|2022-05-05 11:00:10|3101.18|3101.18|3100.98|3100.98|3101.18|3101.18|3100.85|3100.85|0
1651748420000|2022-05-05 11:00:20|3100.58|3100.58|3100.37|3100.37|3100.65|3100.65|3100.22|3100.22|0
1651748430000|2022-05-05 11:00:30|3100.28|3100.28|3100.82|3100.82|3100.82|3100.82|3100.28|3100.28|0
1651748450000|2022-05-05 11:00:50|3100.6|3100.6|3100.6|3100.6|3100.6|3100.6|3100.6|3100.6|0
1651748460000|2022-05-05 11:01:00|3100.68|3100.68|3100.68|3100.68|3100.68|3100.68|3100.5|3100.5|0
1651748470000|2022-05-05 11:01:10|3100.84|3100.84|3100.84|3100.84|3100.84|3100.84|3100.84|3100.84|0
1651748480000|2022-05-05 11:01:20|3100.95|3100.95|3102.71|3102.71|3102.71|3102.71|3100.95|3100.95|0
1651748490000|2022-05-05 11:01:30|3102.75|3102.75|3102.12|3102.12|3102.75|3102.75|3102.08|3102.08|0
1651748500000|2022-05-05 11:01:40|3102.2|3102.2|3102.2|3102.2|3102.2|3102.2|3102.2|3102.2|0
1651748510000|2022-05-05 11:01:50|3101.53|3101.53|3101.2|3101.2|3101.53|3101.53|3101.2|3101.2|0
1651748520000|2022-05-05 11:02:00|3100.99|3100.99|3100.27|3100.27|3100.99|3100.99|3100.27|3100.27|0
1651748530000|2022-05-05 11:02:10|3100.61|3100.61|3100.69|3100.69|3100.69|3100.69|3100.61|3100.61|0
1651748540000|2022-05-05 11:02:20|3100.76|3100.76|3101.09|3101.09|3101.09|3101.09|3100.76|3100.76|0
1651748550000|2022-05-05 11:02:30|3101.2|3101.2|3101.2|3101.2|3101.2|3101.2|3101.2|3101.2|0
1651748580000|2022-05-05 11:03:00|3101.3|3101.3|3101.96|3101.96|3101.96|3101.96|3101.3|3101.3|0
1651748600000|2022-05-05 11:03:20|3102.63|3102.63|3103.12|3103.12|3103.12|3103.12|3102.3|3102.3|0
1651748610000|2022-05-05 11:03:30|3103.23|3103.23|3103.05|3103.05|3103.23|3103.23|3103.05|3103.05|0
1651748620000|2022-05-05 11:03:40|3103.13|3103.13|3103.17|3103.17|3103.17|3103.17|3103.13|3103.13|0
1651748630000|2022-05-05 11:03:50|3103.27|3103.27|3103.38|3103.38|3103.38|3103.38|3103.27|3103.27|0
1651748640000|2022-05-05 11:04:00|3103.2|3103.2|3102.25|3102.25|3103.2|3103.2|3102.25|3102.25|0
1651748660000|2022-05-05 11:04:20|3102.18|3102.18|3102.46|3102.46|3102.46|3102.46|3101.97|3101.97|0
1651748670000|2022-05-05 11:04:30|3102.54|3102.54|3102.38|3102.38|3102.54|3102.54|3102.38|3102.38|0
1651748680000|2022-05-05 11:04:40|3102.04|3102.04|3101.93|3101.93|3102.04|3102.04|3101.71|3101.71|0
1651748690000|2022-05-05 11:04:50|3101.83|3101.83|3102.2|3102.2|3102.2|3102.2|3101.83|3101.83|0
1651748700000|2022-05-05 11:05:00|3102.11|3102.11|3102.02|3102.02|3102.11|3102.11|3102.02|3102.02|0
1651748740000|2022-05-05 11:05:40|3102.36|3102.36|3102.33|3102.33|3102.36|3102.36|3101.99|3101.99|0
1651748770000|2022-05-05 11:06:10|3102.41|3102.41|3102.85|3102.85|3102.85|3102.85|3102.41|3102.41|0
1651748780000|2022-05-05 11:06:20|3102.75|3102.75|3102.79|3102.79|3102.79|3102.79|3102.75|3102.75|0
1651748790000|2022-05-05 11:06:30|3102.45|3102.45|3102.25|3102.25|3102.45|3102.45|3102.25|3102.25|0
1651748800000|2022-05-05 11:06:40|3102.16|3102.16|3102.16|3102.16|3102.16|3102.16|3102.16|3102.16|0
1651748830000|2022-05-05 11:07:10|3102.27|3102.27|3102.27|3102.27|3102.27|3102.27|3102.27|3102.27|0
1651748840000|2022-05-05 11:07:20|3102.35|3102.35|3102.27|3102.27|3102.38|3102.38|3102.27|3102.27|0
1651748850000|2022-05-05 11:07:30|3102.6|3102.6|3103.47|3103.47|3103.57|3103.57|3102.6|3102.6|0
1651748860000|2022-05-05 11:07:40|3103.55|3103.55|3103.58|3103.58|3103.65|3103.65|3103.55|3103.55|0
1651748870000|2022-05-05 11:07:50|3103.66|3103.66|3102.99|3102.99|3103.66|3103.66|3102.99|3102.99|0
1651748880000|2022-05-05 11:08:00|3102.91|3102.91|3102.7|3102.7|3102.91|3102.91|3102.7|3102.7|0
1651748890000|2022-05-05 11:08:10|3102.62|3102.62|3102.62|3102.62|3102.62|3102.62|3102.62|3102.62|0
1651748900000|2022-05-05 11:08:20|3101.96|3101.96|3101.99|3101.99|3101.99|3101.99|3101.96|3101.96|0
1651748910000|2022-05-05 11:08:30|3102.33|3102.33|3102.33|3102.33|3102.33|3102.33|3102.33|3102.33|0
1651748920000|2022-05-05 11:08:40|3101.99|3101.99|3101.82|3101.82|3101.99|3101.99|3101.66|3101.66|0
1651748930000|2022-05-05 11:08:50|3101.74|3101.74|3101.58|3101.58|3101.74|3101.74|3101.58|3101.58|0
1651748950000|2022-05-05 11:09:10|3101.5|3101.5|3100.54|3100.54|3101.5|3101.5|3100.54|3100.54|0
1651748990000|2022-05-05 11:09:50|3100.38|3100.38|3100.71|3100.71|3100.71|3100.71|3100.38|3100.38|0
1651749000000|2022-05-05 11:10:00|3100.47|3100.47|3100.47|3100.47|3100.47|3100.47|3100.47|3100.47|0
1651749020000|2022-05-05 11:10:20|3100.7|3100.7|3100.34|3100.34|3100.7|3100.7|3100.34|3100.34|0
1651749030000|2022-05-05 11:10:30|3100.13|3100.13|3100.13|3100.13|3100.13|3100.13|3100.13|3100.13|0
1651749040000|2022-05-05 11:10:40|3100.21|3100.21|3100.21|3100.21|3100.21|3100.21|3100.21|3100.21|0
1651749060000|2022-05-05 11:11:00|3099.79|3099.79|3099.79|3099.79|3099.79|3099.79|3099.79|3099.79|0
1651749080000|2022-05-05 11:11:20|3099.92|3099.92|3100.22|3100.22|3100.22|3100.22|3099.88|3099.88|0
1651749100000|2022-05-05 11:11:40|3099.89|3099.89|3099.55|3099.55|3099.89|3099.89|3099.55|3099.55|0
1651749120000|2022-05-05 11:12:00|3099.63|3099.63|3099.67|3099.67|3099.67|3099.67|3099.63|3099.63|0
1651749130000|2022-05-05 11:12:10|3099.6|3099.6|3099.6|3099.6|3099.6|3099.6|3099.6|3099.6|0
1651749140000|2022-05-05 11:12:20|3099.8|3099.8|3099.8|3099.8|3099.8|3099.8|3099.8|3099.8|0
1651749150000|2022-05-05 11:12:30|3100.14|3100.14|3099.93|3099.93|3100.14|3100.14|3099.93|3099.93|0
1651749190000|2022-05-05 11:13:10|3099.59|3099.59|3099.59|3099.59|3099.59|3099.59|3099.59|3099.59|0
1651749200000|2022-05-05 11:13:20|3099.51|3099.51|3099.72|3099.72|3099.72|3099.72|3099.51|3099.51|0
1651749210000|2022-05-05 11:13:30|3099.52|3099.52|3098.94|3098.94|3099.52|3099.52|3098.94|3098.94|0
1651749230000|2022-05-05 11:13:50|3099.19|3099.19|3099.19|3099.19|3099.19|3099.19|3099.19|3099.19|0
1651749240000|2022-05-05 11:14:00|3098.86|3098.86|3099.08|3099.08|3099.08|3099.08|3098.86|3098.86|0
1651749250000|2022-05-05 11:14:10|3099|3099|3099|3099|3099|3099|3099|3099|0
1651749260000|2022-05-05 11:14:20|3099.11|3099.11|3099.11|3099.11|3099.11|3099.11|3099.11|3099.11|0
1651749280000|2022-05-05 11:14:40|3099.07|3099.07|3098.96|3098.96|3099.07|3099.07|3098.96|3098.96|0
1651749300000|2022-05-05 11:15:00|3099|3099|3099|3099|3099|3099|3099|3099|0
1651749310000|2022-05-05 11:15:10|3098.9|3098.9|3098.93|3098.93|3098.93|3098.93|3098.9|3098.9|0
1651749320000|2022-05-05 11:15:20|3099.11|3099.11|3099.27|3099.27|3099.27|3099.27|3099.11|3099.11|0
1651749340000|2022-05-05 11:15:40|3099.34|3099.34|3099.34|3099.34|3099.34|3099.34|3099.34|3099.34|0
1651749360000|2022-05-05 11:16:00|3099.27|3099.27|3099.27|3099.27|3099.27|3099.27|3099.27|3099.27|0
1651749370000|2022-05-05 11:16:10|3099.11|3099.11|3099.11|3099.11|3099.11|3099.11|3099.11|3099.11|0
1651749380000|2022-05-05 11:16:20|3099.07|3099.07|3098.99|3098.99|3099.07|3099.07|3098.95|3098.95|0
1651749390000|2022-05-05 11:16:30|3099.15|3099.15|3099.15|3099.15|3099.15|3099.15|3099.15|3099.15|0
1651749400000|2022-05-05 11:16:40|3098.83|3098.83|3098.83|3098.83|3098.83|3098.83|3098.83|3098.83|0
1651749410000|2022-05-05 11:16:50|3098.9|3098.9|3098.9|3098.9|3098.9|3098.9|3098.9|3098.9|0
1651749420000|2022-05-05 11:17:00|3098.98|3098.98|3098.64|3098.64|3098.98|3098.98|3098.64|3098.64|0
1651749430000|2022-05-05 11:17:10|3099.31|3099.31|3098.88|3098.88|3099.31|3099.31|3098.86|3098.86|0
1651749440000|2022-05-05 11:17:20|3098.96|3098.96|3098.85|3098.85|3098.96|3098.96|3098.85|3098.85|0
1651749450000|2022-05-05 11:17:30|3098.97|3098.97|3098.97|3098.97|3098.97|3098.97|3098.97|3098.97|0
1651749480000|2022-05-05 11:18:00|3099.3|3099.3|3099.3|3099.3|3099.3|3099.3|3099.3|3099.3|0
1651749490000|2022-05-05 11:18:10|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|0
1651749500000|2022-05-05 11:18:20|3099.7|3099.7|3099.7|3099.7|3099.7|3099.7|3099.7|3099.7|0
1651749520000|2022-05-05 11:18:40|3099.62|3099.62|3099.72|3099.72|3099.72|3099.72|3099.62|3099.62|0
1651749550000|2022-05-05 11:19:10|3099.61|3099.61|3099.4|3099.4|3099.61|3099.61|3099.4|3099.4|0
1651749560000|2022-05-05 11:19:20|3099.3|3099.3|3099.19|3099.19|3099.3|3099.3|3099.19|3099.19|0
1651749570000|2022-05-05 11:19:30|3099.11|3099.11|3099.27|3099.27|3099.27|3099.27|3099.11|3099.11|0
1651749580000|2022-05-05 11:19:40|3099.61|3099.61|3099.61|3099.61|3099.61|3099.61|3099.61|3099.61|0
1651749590000|2022-05-05 11:19:50|3099.77|3099.77|3099.77|3099.77|3099.77|3099.77|3099.77|3099.77|0
1651749600000|2022-05-05 11:20:00|3099.84|3099.84|3099.68|3099.68|3099.84|3099.84|3099.68|3099.68|0
1651749620000|2022-05-05 11:20:20|3099.76|3099.76|3099.76|3099.76|3099.76|3099.76|3099.76|3099.76|0
1651749660000|2022-05-05 11:21:00|3099.69|3099.69|3099.69|3099.69|3099.69|3099.69|3099.69|3099.69|0
1651749670000|2022-05-05 11:21:10|3099.92|3099.92|3100.18|3100.18|3100.18|3100.18|3099.92|3099.92|0
1651749680000|2022-05-05 11:21:20|3100.38|3100.38|3100.42|3100.42|3100.42|3100.42|3100.38|3100.38|0
1651749690000|2022-05-05 11:21:30|3100.53|3100.53|3100.64|3100.64|3100.64|3100.64|3100.53|3100.53|0
1651749700000|2022-05-05 11:21:40|3100.84|3100.84|3101.15|3101.15|3101.15|3101.15|3100.84|3100.84|0
1651749720000|2022-05-05 11:22:00|3101.49|3101.49|3101.49|3101.49|3101.49|3101.49|3101.49|3101.49|0
1651749730000|2022-05-05 11:22:10|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|0
1651749740000|2022-05-05 11:22:20|3101.49|3101.49|3101.59|3101.59|3101.59|3101.59|3101.41|3101.41|0
1651749760000|2022-05-05 11:22:40|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|0
1651749770000|2022-05-05 11:22:50|3101.98|3101.98|3101.72|3101.72|3102.06|3102.06|3101.72|3101.72|0
1651749780000|2022-05-05 11:23:00|3101.58|3101.58|3101.62|3101.62|3101.62|3101.62|3101.55|3101.55|0
1651749830000|2022-05-05 11:23:50|3101.51|3101.51|3101.51|3101.51|3101.51|3101.51|3101.51|3101.51|0
1651749840000|2022-05-05 11:24:00|3101.44|3101.44|3101.44|3101.44|3101.44|3101.44|3101.44|3101.44|0
1651749860000|2022-05-05 11:24:20|3101.49|3101.49|3101.49|3101.49|3101.49|3101.49|3101.49|3101.49|0
1651749870000|2022-05-05 11:24:30|3101.16|3101.16|3101.16|3101.16|3101.16|3101.16|3101.16|3101.16|0
1651749880000|2022-05-05 11:24:40|3101.45|3101.45|3101.38|3101.38|3101.45|3101.45|3101.38|3101.38|0
1651749890000|2022-05-05 11:24:50|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|0
1651749900000|2022-05-05 11:25:00|3101.46|3101.46|3101.74|3101.74|3101.74|3101.74|3101.46|3101.46|0
1651749910000|2022-05-05 11:25:10|3101.82|3101.82|3101.82|3101.82|3101.82|3101.82|3101.82|3101.82|0
1651749940000|2022-05-05 11:25:40|3101.74|3101.74|3101.74|3101.74|3101.74|3101.74|3101.74|3101.74|0
1651749950000|2022-05-05 11:25:50|3102.07|3102.07|3102.07|3102.07|3102.07|3102.07|3102.07|3102.07|0
1651749990000|2022-05-05 11:26:30|3102.23|3102.23|3102.23|3102.23|3102.23|3102.23|3102.23|3102.23|0
1651750000000|2022-05-05 11:26:40|3102.31|3102.31|3102.31|3102.31|3102.31|3102.31|3102.31|3102.31|0
1651750020000|2022-05-05 11:27:00|3102.64|3102.64|3102.64|3102.64|3102.64|3102.64|3102.64|3102.64|0
1651750030000|2022-05-05 11:27:10|3102.55|3102.55|3102.46|3102.46|3102.55|3102.55|3102.46|3102.46|0
1651750040000|2022-05-05 11:27:20|3102.12|3102.12|3102.12|3102.12|3102.12|3102.12|3102.12|3102.12|0
1651750050000|2022-05-05 11:27:30|3102.16|3102.16|3102.08|3102.08|3102.16|3102.16|3102.08|3102.08|0
1651750060000|2022-05-05 11:27:40|3102.26|3102.26|3102.44|3102.44|3102.44|3102.44|3102.26|3102.26|0
1651750090000|2022-05-05 11:28:10|3102.53|3102.53|3102.53|3102.53|3102.53|3102.53|3102.53|3102.53|0
1651750100000|2022-05-05 11:28:20|3102.45|3102.45|3102.45|3102.45|3102.45|3102.45|3102.45|3102.45|0
1651750110000|2022-05-05 11:28:30|3102.53|3102.53|3102.45|3102.45|3102.53|3102.53|3102.45|3102.45|0
1651750130000|2022-05-05 11:28:50|3102.34|3102.34|3102.51|3102.51|3102.51|3102.51|3102.1|3102.1|0
1651750160000|2022-05-05 11:29:20|3102.69|3102.69|3102.69|3102.69|3102.69|3102.69|3102.69|3102.69|0
1651750170000|2022-05-05 11:29:30|3102.87|3102.87|3102.87|3102.87|3102.87|3102.87|3102.87|3102.87|0
1651750180000|2022-05-05 11:29:40|3102.96|3102.96|3103.08|3103.08|3103.08|3103.08|3102.96|3102.96|0
1651750190000|2022-05-05 11:29:50|3103.43|3103.43|3103.61|3103.61|3103.61|3103.61|3103.43|3103.43|0
1651750200000|2022-05-05 11:30:00|3103.43|3103.43|3103.17|3103.17|3103.43|3103.43|3103.17|3103.17|0
1651750220000|2022-05-05 11:30:20|3103.09|3103.09|3103.32|3103.32|3103.32|3103.32|3103.09|3103.09|0
1651750230000|2022-05-05 11:30:30|3103.27|3103.27|3103.27|3103.27|3103.27|3103.27|3103.27|3103.27|0
1651750260000|2022-05-05 11:31:00|3103.38|3103.38|3103.64|3103.64|3103.64|3103.64|3103.38|3103.38|0
1651750270000|2022-05-05 11:31:10|3103.72|3103.72|3103.88|3103.88|3103.88|3103.88|3103.72|3103.72|0
1651750280000|2022-05-05 11:31:20|3103.72|3103.72|3103.72|3103.72|3103.72|3103.72|3103.72|3103.72|0
1651750300000|2022-05-05 11:31:40|3103.83|3103.83|3103.83|3103.83|3103.83|3103.83|3103.83|3103.83|0
1651750320000|2022-05-05 11:32:00|3103.79|3103.79|3103.79|3103.79|3103.79|3103.79|3103.79|3103.79|0
1651750330000|2022-05-05 11:32:10|3103.87|3103.87|3103.9|3103.9|3103.94|3103.94|3103.87|3103.87|0
1651750340000|2022-05-05 11:32:20|3103.98|3103.98|3103.98|3103.98|3103.98|3103.98|3103.98|3103.98|0
1651750350000|2022-05-05 11:32:30|3103.86|3103.86|3103.97|3103.97|3103.97|3103.97|3103.86|3103.86|0
1651750370000|2022-05-05 11:32:50|3104.3|3104.3|3104.3|3104.3|3104.3|3104.3|3104.3|3104.3|0
1651750390000|2022-05-05 11:33:10|3104.41|3104.41|3104.41|3104.41|3104.41|3104.41|3104.41|3104.41|0
1651750400000|2022-05-05 11:33:20|3104.44|3104.44|3104.44|3104.44|3104.44|3104.44|3104.44|3104.44|0
1651750410000|2022-05-05 11:33:30|3104.68|3104.68|3104.68|3104.68|3104.76|3104.76|3104.6|3104.6|0
1651750420000|2022-05-05 11:33:40|3104.84|3104.84|3104.57|3104.57|3104.84|3104.84|3104.57|3104.57|0
1651750440000|2022-05-05 11:34:00|3104.26|3104.26|3104.26|3104.26|3104.26|3104.26|3104.26|3104.26|0
1651750450000|2022-05-05 11:34:10|3104.15|3104.15|3103.94|3103.94|3104.15|3104.15|3103.94|3103.94|0
1651750460000|2022-05-05 11:34:20|3104.01|3104.01|3104.01|3104.01|3104.01|3104.01|3104.01|3104.01|0
1651750470000|2022-05-05 11:34:30|3104.35|3104.35|3104.35|3104.35|3104.35|3104.35|3104.35|3104.35|0
1651750480000|2022-05-05 11:34:40|3104.17|3104.17|3103.84|3103.84|3104.17|3104.17|3103.84|3103.84|0
1651750490000|2022-05-05 11:34:50|3103.63|3103.63|3103.63|3103.63|3103.63|3103.63|3103.63|3103.63|0
1651750510000|2022-05-05 11:35:10|3103.4|3103.4|3103.4|3103.4|3103.4|3103.4|3103.4|3103.4|0
1651750530000|2022-05-05 11:35:30|3103.21|3103.21|3103.18|3103.18|3103.21|3103.21|3103.18|3103.18|0
1651750540000|2022-05-05 11:35:40|3103.22|3103.22|3103.74|3103.74|3103.74|3103.74|3103.07|3103.07|0
1651750550000|2022-05-05 11:35:50|3103.62|3103.62|3103.7|3103.7|3103.7|3103.7|3103.62|3103.62|0
1651750560000|2022-05-05 11:36:00|3103.66|3103.66|3103.66|3103.66|3103.66|3103.66|3103.66|3103.66|0
1651750570000|2022-05-05 11:36:10|3103.56|3103.56|3103.56|3103.56|3103.56|3103.56|3103.56|3103.56|0
1651750600000|2022-05-05 11:36:40|3103.53|3103.53|3103.53|3103.53|3103.53|3103.53|3103.53|3103.53|0
1651750650000|2022-05-05 11:37:30|3103.42|3103.42|3103.42|3103.42|3103.42|3103.42|3103.42|3103.42|0
1651750690000|2022-05-05 11:38:10|3103.52|3103.52|3103.61|3103.61|3103.61|3103.61|3103.52|3103.52|0
1651750700000|2022-05-05 11:38:20|3103.65|3103.65|3103.65|3103.65|3103.65|3103.65|3103.65|3103.65|0
1651750720000|2022-05-05 11:38:40|3103.54|3103.54|3103.95|3103.95|3103.95|3103.95|3103.54|3103.54|0
1651750730000|2022-05-05 11:38:50|3104.27|3104.27|3103.86|3103.86|3104.27|3104.27|3103.86|3103.86|0
1651750740000|2022-05-05 11:39:00|3103.79|3103.79|3103.93|3103.93|3103.93|3103.93|3103.75|3103.75|0
1651750750000|2022-05-05 11:39:10|3104.01|3104.01|3104.01|3104.01|3104.01|3104.01|3104.01|3104.01|0
1651750770000|2022-05-05 11:39:30|3103.93|3103.93|3104.01|3104.01|3104.01|3104.01|3103.93|3103.93|0
1651750780000|2022-05-05 11:39:40|3104.19|3104.19|3104.19|3104.19|3104.19|3104.19|3104.19|3104.19|0
1651750790000|2022-05-05 11:39:50|3104.41|3104.41|3104.41|3104.41|3104.41|3104.41|3104.41|3104.41|0
1651750800000|2022-05-05 11:40:00|3104.74|3104.74|3104.93|3104.93|3104.97|3104.97|3104.74|3104.74|0
1651750810000|2022-05-05 11:40:10|3105.01|3105.01|3104.91|3104.91|3105.01|3105.01|3104.91|3104.91|0
1651750820000|2022-05-05 11:40:20|3105.01|3105.01|3105.01|3105.01|3105.01|3105.01|3105.01|3105.01|0
1651750840000|2022-05-05 11:40:40|3105.13|3105.13|3105.13|3105.13|3105.13|3105.13|3105.13|3105.13|0
1651750850000|2022-05-05 11:40:50|3104.79|3104.79|3104.79|3104.79|3104.79|3104.79|3104.79|3104.79|0
1651750860000|2022-05-05 11:41:00|3105.13|3105.13|3105.2|3105.2|3105.41|3105.41|3105.13|3105.13|0
1651750870000|2022-05-05 11:41:10|3105.24|3105.24|3105.34|3105.34|3105.34|3105.34|3105.24|3105.24|0
1651750880000|2022-05-05 11:41:20|3106.01|3106.01|3106.01|3106.01|3106.01|3106.01|3106.01|3106.01|0
1651750890000|2022-05-05 11:41:30|3105.34|3105.34|3105.34|3105.34|3105.34|3105.34|3105.34|3105.34|0
1651750900000|2022-05-05 11:41:40|3105.45|3105.45|3105.42|3105.42|3105.45|3105.45|3105.42|3105.42|0
1651750910000|2022-05-05 11:41:50|3105.34|3105.34|3105.58|3105.58|3105.77|3105.77|3105.34|3105.34|0
1651750920000|2022-05-05 11:42:00|3105.66|3105.66|3105.74|3105.74|3105.74|3105.74|3105.66|3105.66|0
1651750930000|2022-05-05 11:42:10|3105.82|3105.82|3105.82|3105.82|3105.82|3105.82|3105.82|3105.82|0
1651750940000|2022-05-05 11:42:20|3105.92|3105.92|3105.92|3105.92|3106|3106|3105.92|3105.92|0
1651750950000|2022-05-05 11:42:30|3106.08|3106.08|3106.08|3106.08|3106.08|3106.08|3106.08|3106.08|0
1651750980000|2022-05-05 11:43:00|3106.16|3106.16|3106.19|3106.19|3106.23|3106.23|3106.16|3106.16|0
1651750990000|2022-05-05 11:43:10|3106.03|3106.03|3106.03|3106.03|3106.03|3106.03|3106.03|3106.03|0
1651751000000|2022-05-05 11:43:20|3106.01|3106.01|3105.85|3105.85|3106.01|3106.01|3105.75|3105.75|0
1651751010000|2022-05-05 11:43:30|3106.15|3106.15|3106.19|3106.19|3106.29|3106.29|3105.96|3105.96|0
1651751020000|2022-05-05 11:43:40|3106.13|3106.13|3106.36|3106.36|3106.36|3106.36|3106.13|3106.13|0
1651751030000|2022-05-05 11:43:50|3106.7|3106.7|3106.7|3106.7|3106.7|3106.7|3106.7|3106.7|0
1651751040000|2022-05-05 11:44:00|3107.04|3107.04|3107.01|3107.01|3107.14|3107.14|3106.81|3106.81|0
1651751060000|2022-05-05 11:44:20|3106.9|3106.9|3106.9|3106.9|3106.9|3106.9|3106.9|3106.9|0
1651751070000|2022-05-05 11:44:30|3107.09|3107.09|3107.09|3107.09|3107.09|3107.09|3107.09|3107.09|0
1651751080000|2022-05-05 11:44:40|3107.42|3107.42|3107.42|3107.42|3107.42|3107.42|3107.42|3107.42|0
1651751100000|2022-05-05 11:45:00|3107.51|3107.51|3108.26|3108.26|3108.26|3108.26|3107.51|3107.51|0
1651751110000|2022-05-05 11:45:10|3108.3|3108.3|3108.22|3108.22|3108.3|3108.3|3108.22|3108.22|0
1651751130000|2022-05-05 11:45:30|3108.3|3108.3|3107.99|3107.99|3108.3|3108.3|3107.99|3107.99|0
1651751150000|2022-05-05 11:45:50|3108.15|3108.15|3108.03|3108.03|3108.15|3108.15|3108.03|3108.03|0
1651751160000|2022-05-05 11:46:00|3107.03|3107.03|3107.11|3107.11|3107.11|3107.11|3107.03|3107.03|0
1651751170000|2022-05-05 11:46:10|3107.19|3107.19|3107.31|3107.31|3107.31|3107.31|3107.11|3107.11|0
1651751180000|2022-05-05 11:46:20|3107.65|3107.65|3107.65|3107.65|3107.65|3107.65|3107.65|3107.65|0
1651751190000|2022-05-05 11:46:30|3107.57|3107.57|3107.57|3107.57|3107.57|3107.57|3107.57|3107.57|0
1651751220000|2022-05-05 11:47:00|3107.49|3107.49|3107.7|3107.7|3107.7|3107.7|3107.49|3107.49|0
1651751230000|2022-05-05 11:47:10|3107.6|3107.6|3107.6|3107.6|3107.6|3107.6|3107.6|3107.6|0
1651751250000|2022-05-05 11:47:30|3107.93|3107.93|3108.37|3108.37|3108.37|3108.37|3107.93|3107.93|0
1651751260000|2022-05-05 11:47:40|3108.45|3108.45|3108.4|3108.4|3108.45|3108.45|3108.32|3108.32|0
1651751270000|2022-05-05 11:47:50|3109.06|3109.06|3109.92|3109.92|3109.92|3109.92|3109.06|3109.06|0
1651751280000|2022-05-05 11:48:00|3110|3110|3110.02|3110.02|3110.1|3110.1|3110|3110|0
1651751290000|2022-05-05 11:48:10|3109.35|3109.35|3108.81|3108.81|3109.35|3109.35|3108.81|3108.81|0
1651751310000|2022-05-05 11:48:30|3108.63|3108.63|3108.63|3108.63|3108.63|3108.63|3108.63|3108.63|0
1651751320000|2022-05-05 11:48:40|3108.55|3108.55|3108.46|3108.46|3108.63|3108.63|3108.42|3108.42|0
1651751330000|2022-05-05 11:48:50|3108.42|3108.42|3108.42|3108.42|3108.42|3108.42|3108.42|3108.42|0
1651751350000|2022-05-05 11:49:10|3108.34|3108.34|3108.34|3108.34|3108.34|3108.34|3108.34|3108.34|0
1651751370000|2022-05-05 11:49:30|3108.23|3108.23|3108.23|3108.23|3108.23|3108.23|3108.23|3108.23|0
1651751400000|2022-05-05 11:50:00|3108.02|3108.02|3108.02|3108.02|3108.02|3108.02|3108.02|3108.02|0
1651751410000|2022-05-05 11:50:10|3107.94|3107.94|3107.58|3107.58|3107.94|3107.94|3107.58|3107.58|0
1651751420000|2022-05-05 11:50:20|3107.36|3107.36|3107.4|3107.4|3107.4|3107.4|3107.36|3107.36|0
1651751430000|2022-05-05 11:50:30|3107.32|3107.32|3107.32|3107.32|3107.32|3107.32|3107.32|3107.32|0
1651751440000|2022-05-05 11:50:40|3107.17|3107.17|3106.83|3106.83|3107.17|3107.17|3106.83|3106.83|0
1651751460000|2022-05-05 11:51:00|3106.94|3106.94|3106.93|3106.93|3106.94|3106.94|3106.83|3106.83|0
1651751470000|2022-05-05 11:51:10|3107.01|3107.01|3107.78|3107.78|3107.78|3107.78|3107.01|3107.01|0
1651751480000|2022-05-05 11:51:20|3107.74|3107.74|3107.69|3107.69|3107.74|3107.74|3107.69|3107.69|0
1651751500000|2022-05-05 11:51:40|3107.53|3107.53|3107.49|3107.49|3107.53|3107.53|3107.49|3107.49|0
1651751510000|2022-05-05 11:51:50|3107.38|3107.38|3107.28|3107.28|3107.38|3107.38|3107.28|3107.28|0
1651751520000|2022-05-05 11:52:00|3107.21|3107.21|3107.31|3107.31|3107.31|3107.31|3107.21|3107.21|0
1651751540000|2022-05-05 11:52:20|3107.27|3107.27|3107.27|3107.27|3107.27|3107.27|3107.27|3107.27|0
1651751560000|2022-05-05 11:52:40|3107.37|3107.37|3107.37|3107.37|3107.37|3107.37|3107.37|3107.37|0
1651751570000|2022-05-05 11:52:50|3107.48|3107.48|3107.15|3107.15|3107.48|3107.48|3107.15|3107.15|0
1651751580000|2022-05-05 11:53:00|3107.04|3107.04|3106.72|3106.72|3107.04|3107.04|3106.72|3106.72|0
1651751590000|2022-05-05 11:53:10|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|0
1651751600000|2022-05-05 11:53:20|3106.64|3106.64|3106.64|3106.64|3106.64|3106.64|3106.64|3106.64|0
1651751610000|2022-05-05 11:53:30|3106.59|3106.59|3106.46|3106.46|3106.66|3106.66|3106.46|3106.46|0
1651751620000|2022-05-05 11:53:40|3106.12|3106.12|3105.89|3105.89|3106.12|3106.12|3105.89|3105.89|0
1651751630000|2022-05-05 11:53:50|3105.7|3105.7|3105.38|3105.38|3105.7|3105.7|3105.28|3105.28|0
1651751640000|2022-05-05 11:54:00|3105.27|3105.27|3105.84|3105.84|3105.84|3105.84|3105.26|3105.26|0
1651751650000|2022-05-05 11:54:10|3105.94|3105.94|3106.02|3106.02|3106.06|3106.06|3105.94|3105.94|0
1651751660000|2022-05-05 11:54:20|3106.06|3106.06|3106.24|3106.24|3106.24|3106.24|3106.06|3106.06|0
1651751670000|2022-05-05 11:54:30|3105.57|3105.57|3105.71|3105.71|3105.71|3105.71|3105.44|3105.44|0
1651751680000|2022-05-05 11:54:40|3105.52|3105.52|3105.64|3105.64|3105.64|3105.64|3105.52|3105.52|0
1651751690000|2022-05-05 11:54:50|3105.71|3105.71|3105.61|3105.61|3105.71|3105.71|3105.61|3105.61|0
1651751700000|2022-05-05 11:55:00|3105.46|3105.46|3105.39|3105.39|3105.46|3105.46|3105.39|3105.39|0
1651751740000|2022-05-05 11:55:40|3105.46|3105.46|3105.46|3105.46|3105.46|3105.46|3105.46|3105.46|0
1651751750000|2022-05-05 11:55:50|3105.56|3105.56|3105.63|3105.63|3105.63|3105.63|3105.56|3105.56|0
1651751760000|2022-05-05 11:56:00|3105.84|3105.84|3107.3|3107.3|3107.3|3107.3|3105.84|3105.84|0
1651751790000|2022-05-05 11:56:30|3107.23|3107.23|3107.23|3107.23|3107.23|3107.23|3107.23|3107.23|0
1651751830000|2022-05-05 11:57:10|3107.44|3107.44|3107.44|3107.44|3107.44|3107.44|3107.44|3107.44|0
1651751840000|2022-05-05 11:57:20|3107.33|3107.33|3108.77|3108.77|3108.87|3108.87|3107.33|3107.33|0
1651751850000|2022-05-05 11:57:30|3108.88|3108.88|3108.88|3108.88|3108.88|3108.88|3108.88|3108.88|0
1651751860000|2022-05-05 11:57:40|3108.67|3108.67|3108.95|3108.95|3108.95|3108.95|3108.53|3108.53|0
1651751870000|2022-05-05 11:57:50|3108.84|3108.84|3108.77|3108.77|3108.84|3108.84|3108.68|3108.68|0
1651751880000|2022-05-05 11:58:00|3108.44|3108.44|3108.44|3108.44|3108.51|3108.51|3108.44|3108.44|0
1651751890000|2022-05-05 11:58:10|3108.65|3108.65|3107.9|3107.9|3108.65|3108.65|3107.9|3107.9|0
1651751910000|2022-05-05 11:58:30|3107.86|3107.86|3107.82|3107.82|3107.86|3107.86|3107.82|3107.82|0
1651751930000|2022-05-05 11:58:50|3107.72|3107.72|3107.72|3107.72|3107.72|3107.72|3107.72|3107.72|0
1651751940000|2022-05-05 11:59:00|3107.68|3107.68|3107.68|3107.68|3107.68|3107.68|3107.68|3107.68|0
1651751960000|2022-05-05 11:59:20|3107.72|3107.72|3107.72|3107.72|3107.72|3107.72|3107.72|3107.72|0
1651751980000|2022-05-05 11:59:40|3107.49|3107.49|3107.49|3107.49|3107.49|3107.49|3107.49|3107.49|0
1651752000000|2022-05-05 12:00:00|3107.39|3107.39|3107.23|3107.23|3107.39|3107.39|3107.23|3107.23|0
1651752010000|2022-05-05 12:00:10|3107.15|3107.15|3107.15|3107.15|3107.15|3107.15|3107.15|3107.15|0
1651752020000|2022-05-05 12:00:20|3107.12|3107.12|3107.12|3107.12|3107.12|3107.12|3107.12|3107.12|0
1651752050000|2022-05-05 12:00:50|3107.79|3107.79|3107.79|3107.79|3107.79|3107.79|3107.79|3107.79|0
1651752060000|2022-05-05 12:01:00|3107.9|3107.9|3107.57|3107.57|3107.9|3107.9|3107.57|3107.57|0
1651752070000|2022-05-05 12:01:10|3107.5|3107.5|3107.5|3107.5|3107.5|3107.5|3107.5|3107.5|0
1651752080000|2022-05-05 12:01:20|3107.81|3107.81|3108.47|3108.47|3108.47|3108.47|3107.81|3107.81|0
1651752090000|2022-05-05 12:01:30|3108.68|3108.68|3107.98|3107.98|3108.68|3108.68|3107.77|3107.77|0
1651752100000|2022-05-05 12:01:40|3107.56|3107.56|3107.48|3107.48|3107.56|3107.56|3107.48|3107.48|0
1651752110000|2022-05-05 12:01:50|3107.17|3107.17|3107.08|3107.08|3107.17|3107.17|3107.08|3107.08|0
1651752120000|2022-05-05 12:02:00|3106.98|3106.98|3106.96|3106.96|3107.08|3107.08|3106.87|3106.87|0
1651752130000|2022-05-05 12:02:10|3106.62|3106.62|3106.76|3106.76|3106.76|3106.76|3106.55|3106.55|0
1651752140000|2022-05-05 12:02:20|3106.68|3106.68|3106.63|3106.63|3106.68|3106.68|3106.63|3106.63|0
1651752150000|2022-05-05 12:02:30|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|0
1651752160000|2022-05-05 12:02:40|3106.77|3106.77|3106.77|3106.77|3106.77|3106.77|3106.77|3106.77|0
1651752170000|2022-05-05 12:02:50|3106.87|3106.87|3106.87|3106.87|3106.87|3106.87|3106.87|3106.87|0
1651752200000|2022-05-05 12:03:20|3106.59|3106.59|3106.59|3106.59|3106.59|3106.59|3106.59|3106.59|0
1651752210000|2022-05-05 12:03:30|3106.52|3106.52|3106.52|3106.52|3106.52|3106.52|3106.52|3106.52|0
1651752230000|2022-05-05 12:03:50|3106.44|3106.44|3106.44|3106.44|3106.44|3106.44|3106.44|3106.44|0
1651752240000|2022-05-05 12:04:00|3106.34|3106.34|3106.38|3106.38|3106.38|3106.38|3106.34|3106.34|0
1651752270000|2022-05-05 12:04:30|3106.2|3106.2|3106.28|3106.28|3106.28|3106.28|3106.2|3106.2|0
1651752290000|2022-05-05 12:04:50|3105.74|3105.74|3105.66|3105.66|3105.74|3105.74|3105.66|3105.66|0
1651752300000|2022-05-05 12:05:00|3105.49|3105.49|3105.44|3105.44|3105.49|3105.49|3105.44|3105.44|0
1651752310000|2022-05-05 12:05:10|3105.22|3105.22|3104.34|3104.34|3105.22|3105.22|3104.34|3104.34|0
1651752320000|2022-05-05 12:05:20|3104.13|3104.13|3104.13|3104.13|3104.13|3104.13|3104.13|3104.13|0
1651752330000|2022-05-05 12:05:30|3104.35|3104.35|3104.35|3104.35|3104.35|3104.35|3104.35|3104.35|0
1651752340000|2022-05-05 12:05:40|3104.45|3104.45|3104.45|3104.45|3104.45|3104.45|3104.45|3104.45|0
1651752350000|2022-05-05 12:05:50|3104.53|3104.53|3106.66|3106.66|3106.66|3106.66|3104.53|3104.53|0
1651752360000|2022-05-05 12:06:00|3106.77|3106.77|3106.76|3106.76|3106.84|3106.84|3106.76|3106.76|0
1651752370000|2022-05-05 12:06:10|3106.84|3106.84|3107.39|3107.39|3107.39|3107.39|3106.84|3106.84|0
1651752380000|2022-05-05 12:06:20|3107.49|3107.49|3107.28|3107.28|3107.49|3107.49|3107.28|3107.28|0
1651752390000|2022-05-05 12:06:30|3107.47|3107.47|3107.36|3107.36|3107.47|3107.47|3107.28|3107.28|0
1651752400000|2022-05-05 12:06:40|3108.03|3108.03|3108.33|3108.33|3108.33|3108.33|3108|3108|0
1651752410000|2022-05-05 12:06:50|3108.45|3108.45|3108.82|3108.82|3108.82|3108.82|3108.45|3108.45|0
1651752420000|2022-05-05 12:07:00|3109.32|3109.32|3110.53|3110.53|3110.53|3110.53|3109.2|3109.2|0
1651752430000|2022-05-05 12:07:10|3110.29|3110.29|3110.25|3110.25|3110.36|3110.36|3110.25|3110.25|0
1651752440000|2022-05-05 12:07:20|3110.22|3110.22|3110|3110|3110.22|3110.22|3110|3110|0
1651752470000|2022-05-05 12:07:50|3109.8|3109.8|3109.8|3109.8|3109.8|3109.8|3109.8|3109.8|0
1651752490000|2022-05-05 12:08:10|3109.68|3109.68|3109.68|3109.68|3109.68|3109.68|3109.68|3109.68|0
1651752500000|2022-05-05 12:08:20|3109.71|3109.71|3109.78|3109.78|3109.78|3109.78|3109.71|3109.71|0
1651752510000|2022-05-05 12:08:30|3109.64|3109.64|3109.64|3109.64|3109.64|3109.64|3109.64|3109.64|0
1651752530000|2022-05-05 12:08:50|3109.6|3109.6|3109.6|3109.6|3109.6|3109.6|3109.6|3109.6|0
1651752540000|2022-05-05 12:09:00|3109.44|3109.44|3109.44|3109.44|3109.44|3109.44|3109.44|3109.44|0
1651752560000|2022-05-05 12:09:20|3109.52|3109.52|3109.52|3109.52|3109.52|3109.52|3109.52|3109.52|0
1651752570000|2022-05-05 12:09:30|3109.44|3109.44|3108.89|3108.89|3109.44|3109.44|3108.89|3108.89|0
1651752590000|2022-05-05 12:09:50|3108.77|3108.77|3108.77|3108.77|3108.77|3108.77|3108.77|3108.77|0
1651752620000|2022-05-05 12:10:20|3108.74|3108.74|3108.59|3108.59|3108.74|3108.74|3108.59|3108.59|0
1651752630000|2022-05-05 12:10:30|3107.93|3107.93|3107.82|3107.82|3108.03|3108.03|3107.82|3107.82|0
1651752640000|2022-05-05 12:10:40|3107.9|3107.9|3107.79|3107.79|3107.9|3107.9|3107.79|3107.79|0
1651752650000|2022-05-05 12:10:50|3107.75|3107.75|3107.7|3107.7|3107.88|3107.88|3107.7|3107.7|0
1651752660000|2022-05-05 12:11:00|3107.74|3107.74|3107.74|3107.74|3107.74|3107.74|3107.74|3107.74|0
1651752690000|2022-05-05 12:11:30|3107.66|3107.66|3107.53|3107.53|3107.74|3107.74|3107.53|3107.53|0
1651752700000|2022-05-05 12:11:40|3107.42|3107.42|3107.42|3107.42|3107.42|3107.42|3107.42|3107.42|0
1651752710000|2022-05-05 12:11:50|3107.74|3107.74|3107.74|3107.74|3107.74|3107.74|3107.74|3107.74|0
1651752750000|2022-05-05 12:12:30|3108.07|3108.07|3108.02|3108.02|3108.07|3108.07|3108.02|3108.02|0
1651752760000|2022-05-05 12:12:40|3108.1|3108.1|3108.1|3108.1|3108.1|3108.1|3108.1|3108.1|0
1651752780000|2022-05-05 12:13:00|3107.94|3107.94|3107.77|3107.77|3107.98|3107.98|3107.77|3107.77|0
1651752790000|2022-05-05 12:13:10|3107.54|3107.54|3107.43|3107.43|3107.54|3107.54|3107.43|3107.43|0
1651752810000|2022-05-05 12:13:30|3107.36|3107.36|3107.86|3107.86|3107.86|3107.86|3107.36|3107.36|0
1651752830000|2022-05-05 12:13:50|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|0
1651752840000|2022-05-05 12:14:00|3108.04|3108.04|3108.08|3108.08|3108.08|3108.08|3108.04|3108.04|0
1651752850000|2022-05-05 12:14:10|3108.12|3108.12|3108.04|3108.04|3108.12|3108.12|3108.04|3108.04|0
1651752860000|2022-05-05 12:14:20|3108|3108|3108|3108|3108|3108|3108|3108|0
1651752870000|2022-05-05 12:14:30|3107.96|3107.96|3107.86|3107.86|3108.06|3108.06|3107.86|3107.86|0
1651752880000|2022-05-05 12:14:40|3107.82|3107.82|3107.65|3107.65|3107.82|3107.82|3107.65|3107.65|0
1651752900000|2022-05-05 12:15:00|3107.87|3107.87|3108.03|3108.03|3108.03|3108.03|3107.87|3107.87|0
1651752910000|2022-05-05 12:15:10|3107.87|3107.87|3107.98|3107.98|3107.98|3107.98|3107.87|3107.87|0
1651752940000|2022-05-05 12:15:40|3108.32|3108.32|3107.87|3107.87|3108.32|3108.32|3107.87|3107.87|0
1651752950000|2022-05-05 12:15:50|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|3107.87|3107.87|0
1651752960000|2022-05-05 12:16:00|3107.84|3107.84|3107.72|3107.72|3107.84|3107.84|3107.72|3107.72|0
1651752990000|2022-05-05 12:16:30|3108.26|3108.26|3107.6|3107.6|3108.26|3108.26|3107.26|3107.26|0
1651753000000|2022-05-05 12:16:40|3107.82|3107.82|3107.15|3107.15|3107.82|3107.82|3107.15|3107.15|0
1651753020000|2022-05-05 12:17:00|3106.99|3106.99|3107.15|3107.15|3107.15|3107.15|3106.99|3106.99|0
1651753050000|2022-05-05 12:17:30|3106.94|3106.94|3106.94|3106.94|3106.94|3106.94|3106.94|3106.94|0
1651753060000|2022-05-05 12:17:40|3106.9|3106.9|3106.9|3106.9|3106.9|3106.9|3106.9|3106.9|0
1651753070000|2022-05-05 12:17:50|3107|3107|3106.89|3106.89|3107|3107|3106.89|3106.89|0
1651753080000|2022-05-05 12:18:00|3107.55|3107.55|3107.77|3107.77|3107.8|3107.8|3107.51|3107.51|0
1651753110000|2022-05-05 12:18:30|3107.86|3107.86|3107.86|3107.86|3107.86|3107.86|3107.86|3107.86|0
1651753120000|2022-05-05 12:18:40|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|0
1651753130000|2022-05-05 12:18:50|3107.86|3107.86|3107.64|3107.64|3107.86|3107.86|3107.64|3107.64|0
1651753140000|2022-05-05 12:19:00|3107.86|3107.86|3107.53|3107.53|3107.86|3107.86|3107.53|3107.53|0
1651753160000|2022-05-05 12:19:20|3107.61|3107.61|3107.61|3107.61|3107.61|3107.61|3107.61|3107.61|0
1651753170000|2022-05-05 12:19:30|3107.69|3107.69|3107.69|3107.69|3107.69|3107.69|3107.69|3107.69|0
1651753190000|2022-05-05 12:19:50|3108.02|3108.02|3108.02|3108.02|3108.02|3108.02|3108.02|3108.02|0
1651753200000|2022-05-05 12:20:00|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|3107.94|0
1651753210000|2022-05-05 12:20:10|3108.05|3108.05|3108.37|3108.37|3108.37|3108.37|3108.05|3108.05|0
1651753220000|2022-05-05 12:20:20|3108.16|3108.16|3108.16|3108.16|3108.16|3108.16|3108.16|3108.16|0
1651753250000|2022-05-05 12:20:50|3107.83|3107.83|3107.73|3107.73|3107.83|3107.83|3107.73|3107.73|0
1651753260000|2022-05-05 12:21:00|3107.86|3107.86|3108.09|3108.09|3108.09|3108.09|3107.86|3107.86|0
1651753270000|2022-05-05 12:21:10|3107.88|3107.88|3107.88|3107.88|3107.88|3107.88|3107.88|3107.88|0
1651753280000|2022-05-05 12:21:20|3108.06|3108.06|3108.06|3108.06|3108.06|3108.06|3108.06|3108.06|0
1651753310000|2022-05-05 12:21:50|3107.95|3107.95|3107.95|3107.95|3107.95|3107.95|3107.95|3107.95|0
1651753320000|2022-05-05 12:22:00|3108.29|3108.29|3108.29|3108.29|3108.29|3108.29|3108.29|3108.29|0
1651753340000|2022-05-05 12:22:20|3108.21|3108.21|3108.54|3108.54|3108.54|3108.54|3108.21|3108.21|0
1651753370000|2022-05-05 12:22:50|3108.46|3108.46|3108.21|3108.21|3108.46|3108.46|3108.21|3108.21|0
1651753390000|2022-05-05 12:23:10|3108.14|3108.14|3108.06|3108.06|3108.14|3108.14|3108.06|3108.06|0
1651753400000|2022-05-05 12:23:20|3107.39|3107.39|3106.97|3106.97|3107.39|3107.39|3106.97|3106.97|0
1651753410000|2022-05-05 12:23:30|3106.86|3106.86|3106.86|3106.86|3106.86|3106.86|3106.86|3106.86|0
1651753420000|2022-05-05 12:23:40|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|0
1651753430000|2022-05-05 12:23:50|3106.61|3106.61|3106.61|3106.61|3106.61|3106.61|3106.61|3106.61|0
1651753450000|2022-05-05 12:24:10|3106.79|3106.79|3106.67|3106.67|3106.79|3106.79|3106.67|3106.67|0
1651753480000|2022-05-05 12:24:40|3106.46|3106.46|3106.64|3106.64|3106.64|3106.64|3106.46|3106.46|0
1651753490000|2022-05-05 12:24:50|3106.58|3106.58|3106.8|3106.8|3106.8|3106.8|3106.58|3106.58|0
1651753500000|2022-05-05 12:25:00|3106.75|3106.75|3106.92|3106.92|3106.99|3106.99|3106.75|3106.75|0
1651753510000|2022-05-05 12:25:10|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|0
1651753520000|2022-05-05 12:25:20|3106.77|3106.77|3106.71|3106.71|3106.77|3106.77|3106.67|3106.67|0
1651753540000|2022-05-05 12:25:40|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|3106.56|0
1651753550000|2022-05-05 12:25:50|3106.44|3106.44|3106.34|3106.34|3106.44|3106.44|3106.34|3106.34|0
1651753580000|2022-05-05 12:26:20|3106.42|3106.42|3106.27|3106.27|3106.42|3106.42|3106.27|3106.27|0
1651753610000|2022-05-05 12:26:50|3106.35|3106.35|3105.35|3105.35|3106.35|3106.35|3105.35|3105.35|0
1651753620000|2022-05-05 12:27:00|3105.3|3105.3|3105.42|3105.42|3105.42|3105.42|3105.28|3105.28|0
1651753630000|2022-05-05 12:27:10|3105.76|3105.76|3105.59|3105.59|3105.86|3105.86|3105.59|3105.59|0
1651753640000|2022-05-05 12:27:20|3105.67|3105.67|3105.88|3105.88|3105.88|3105.88|3105.67|3105.67|0
1651753650000|2022-05-05 12:27:30|3105.93|3105.93|3106.19|3106.19|3106.19|3106.19|3105.57|3105.57|0
1651753660000|2022-05-05 12:27:40|3106.21|3106.21|3106.25|3106.25|3106.25|3106.25|3106.21|3106.21|0
1651753670000|2022-05-05 12:27:50|3106.27|3106.27|3106.36|3106.36|3106.36|3106.36|3106.27|3106.27|0
1651753690000|2022-05-05 12:28:10|3106.41|3106.41|3106.5|3106.5|3106.5|3106.5|3106.41|3106.41|0
1651753700000|2022-05-05 12:28:20|3106.41|3106.41|3106.41|3106.41|3106.41|3106.41|3106.41|3106.41|0
1651753710000|2022-05-05 12:28:30|3106.57|3106.57|3106.57|3106.57|3106.57|3106.57|3106.57|3106.57|0
1651753720000|2022-05-05 12:28:40|3106.67|3106.67|3106.78|3106.78|3106.78|3106.78|3106.67|3106.67|0
1651753730000|2022-05-05 12:28:50|3106.7|3106.7|3106.73|3106.73|3106.85|3106.85|3106.7|3106.7|0
1651753740000|2022-05-05 12:29:00|3106.52|3106.52|3106.59|3106.59|3106.59|3106.59|3106.52|3106.52|0
1651753780000|2022-05-05 12:29:40|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|3106.69|0
1651753790000|2022-05-05 12:29:50|3106.35|3106.35|3105.78|3105.78|3106.35|3106.35|3105.75|3105.75|0
1651753800000|2022-05-05 12:30:00|3105.85|3105.85|3105.07|3105.07|3105.85|3105.85|3104.4|3104.4|0
1651753820000|2022-05-05 12:30:20|3104.97|3104.97|3104.97|3104.97|3104.97|3104.97|3104.97|3104.97|0
1651753830000|2022-05-05 12:30:30|3104.79|3104.79|3104.79|3104.79|3104.79|3104.79|3104.79|3104.79|0
1651753840000|2022-05-05 12:30:40|3104.81|3104.81|3104.81|3104.81|3104.81|3104.81|3104.81|3104.81|0
1651753850000|2022-05-05 12:30:50|3105.02|3105.02|3104.81|3104.81|3105.02|3105.02|3104.81|3104.81|0
1651753860000|2022-05-05 12:31:00|3104.48|3104.48|3104.24|3104.24|3104.48|3104.48|3104.24|3104.24|0
1651753870000|2022-05-05 12:31:10|3104.05|3104.05|3103.83|3103.83|3104.05|3104.05|3103.83|3103.83|0
1651753880000|2022-05-05 12:31:20|3103.49|3103.49|3103.49|3103.49|3103.49|3103.49|3103.49|3103.49|0
1651753890000|2022-05-05 12:31:30|3103.42|3103.42|3103.42|3103.42|3103.42|3103.42|3103.42|3103.42|0
1651753910000|2022-05-05 12:31:50|3103.87|3103.87|3103.64|3103.64|3103.87|3103.87|3103.64|3103.64|0
1651753920000|2022-05-05 12:32:00|3103.53|3103.53|3103.25|3103.25|3103.53|3103.53|3103.25|3103.25|0
1651753930000|2022-05-05 12:32:10|3103.36|3103.36|3103.26|3103.26|3103.36|3103.36|3103.26|3103.26|0
1651753940000|2022-05-05 12:32:20|3103.1|3103.1|3103.1|3103.1|3103.1|3103.1|3103.1|3103.1|0
1651753950000|2022-05-05 12:32:30|3103.18|3103.18|3103.72|3103.72|3103.72|3103.72|3103.18|3103.18|0
1651753960000|2022-05-05 12:32:40|3103.39|3103.39|3103.39|3103.39|3103.39|3103.39|3103.39|3103.39|0
1651753970000|2022-05-05 12:32:50|3103.32|3103.32|3103.32|3103.32|3103.32|3103.32|3103.32|3103.32|0
1651753980000|2022-05-05 12:33:00|3103.14|3103.14|3103.14|3103.14|3103.14|3103.14|3103.14|3103.14|0
1651754020000|2022-05-05 12:33:40|3102.47|3102.47|3102.35|3102.35|3102.47|3102.47|3102.14|3102.14|0
1651754030000|2022-05-05 12:33:50|3102.27|3102.27|3102.35|3102.35|3102.35|3102.35|3102.27|3102.27|0
1651754040000|2022-05-05 12:34:00|3102.43|3102.43|3102.41|3102.41|3102.43|3102.43|3102.25|3102.25|0
1651754070000|2022-05-05 12:34:30|3102.32|3102.32|3101.86|3101.86|3102.32|3102.32|3101.86|3101.86|0
1651754080000|2022-05-05 12:34:40|3101.84|3101.84|3101.91|3101.91|3101.91|3101.91|3101.84|3101.84|0
1651754090000|2022-05-05 12:34:50|3101.83|3101.83|3101.7|3101.7|3101.93|3101.93|3101.7|3101.7|0
1651754100000|2022-05-05 12:35:00|3101.83|3101.83|3101.83|3101.83|3101.83|3101.83|3101.83|3101.83|0
1651754110000|2022-05-05 12:35:10|3102.01|3102.01|3102.01|3102.01|3102.01|3102.01|3102.01|3102.01|0
1651754140000|2022-05-05 12:35:40|3102.12|3102.12|3101.96|3101.96|3102.12|3102.12|3101.96|3101.96|0
1651754160000|2022-05-05 12:36:00|3101.86|3101.86|3101.65|3101.65|3101.96|3101.96|3101.65|3101.65|0
1651754170000|2022-05-05 12:36:10|3101.42|3101.42|3101.42|3101.42|3101.42|3101.42|3101.42|3101.42|0
1651754200000|2022-05-05 12:36:40|3101.54|3101.54|3101.54|3101.54|3101.54|3101.54|3101.54|3101.54|0
1651754210000|2022-05-05 12:36:50|3101.38|3101.38|3101.46|3101.46|3101.46|3101.46|3101.38|3101.38|0
1651754220000|2022-05-05 12:37:00|3101.79|3101.79|3101.79|3101.79|3101.79|3101.79|3101.79|3101.79|0
1651754240000|2022-05-05 12:37:20|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|3101.69|0
1651754270000|2022-05-05 12:37:50|3102.02|3102.02|3102.02|3102.02|3102.02|3102.02|3102.02|3102.02|0
1651754280000|2022-05-05 12:38:00|3101.93|3101.93|3101.4|3101.4|3101.93|3101.93|3101.4|3101.4|0
1651754290000|2022-05-05 12:38:10|3101.16|3101.16|3100.98|3100.98|3101.16|3101.16|3100.98|3100.98|0
1651754300000|2022-05-05 12:38:20|3100.91|3100.91|3100.91|3100.91|3100.91|3100.91|3100.91|3100.91|0
1651754310000|2022-05-05 12:38:30|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|0
1651754340000|2022-05-05 12:39:00|3100.77|3100.77|3100.77|3100.77|3100.77|3100.77|3100.77|3100.77|0
1651754350000|2022-05-05 12:39:10|3100.63|3100.63|3102.3|3102.3|3102.3|3102.3|3100.63|3100.63|0
1651754360000|2022-05-05 12:39:20|3102.46|3102.46|3102.46|3102.46|3102.57|3102.57|3102.46|3102.46|0
1651754370000|2022-05-05 12:39:30|3102.59|3102.59|3102.66|3102.66|3102.66|3102.66|3102.59|3102.59|0
1651754380000|2022-05-05 12:39:40|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|0
1651754390000|2022-05-05 12:39:50|3102.58|3102.58|3102.58|3102.58|3102.58|3102.58|3102.58|3102.58|0
1651754400000|2022-05-05 12:40:00|3102.66|3102.66|3102.66|3102.66|3102.66|3102.66|3102.66|3102.66|0
1651754410000|2022-05-05 12:40:10|3102.52|3102.52|3100.93|3100.93|3102.52|3102.52|3100.93|3100.93|0
1651754420000|2022-05-05 12:40:20|3101.01|3101.01|3101.76|3101.76|3101.76|3101.76|3101.01|3101.01|0
1651754450000|2022-05-05 12:40:50|3101.6|3101.6|3101.07|3101.07|3101.6|3101.6|3101.07|3101.07|0
1651754460000|2022-05-05 12:41:00|3100.73|3100.73|3100.63|3100.63|3100.73|3100.73|3100.63|3100.63|0
1651754470000|2022-05-05 12:41:10|3100.45|3100.45|3100.45|3100.45|3100.45|3100.45|3100.27|3100.27|0
1651754480000|2022-05-05 12:41:20|3100.37|3100.37|3099.93|3099.93|3100.37|3100.37|3099.6|3099.6|0
1651754490000|2022-05-05 12:41:30|3099.9|3099.9|3099.9|3099.9|3099.9|3099.9|3099.9|3099.9|0
1651754500000|2022-05-05 12:41:40|3099.66|3099.66|3099.66|3099.66|3099.66|3099.66|3099.58|3099.58|0
1651754510000|2022-05-05 12:41:50|3099.82|3099.82|3099.74|3099.74|3099.83|3099.83|3099.68|3099.68|0
1651754520000|2022-05-05 12:42:00|3099.08|3099.08|3097.28|3097.28|3099.11|3099.11|3097.28|3097.28|0
1651754530000|2022-05-05 12:42:10|3097.06|3097.06|3097.23|3097.23|3097.33|3097.33|3097.06|3097.06|0
1651754550000|2022-05-05 12:42:30|3097.04|3097.04|3097.46|3097.46|3097.57|3097.57|3097.04|3097.04|0
1651754560000|2022-05-05 12:42:40|3097.54|3097.54|3097.55|3097.55|3097.71|3097.71|3097.54|3097.54|0
1651754580000|2022-05-05 12:43:00|3097.48|3097.48|3097.4|3097.4|3097.48|3097.48|3097.4|3097.4|0
1651754600000|2022-05-05 12:43:20|3097.06|3097.06|3097.06|3097.06|3097.06|3097.06|3097.06|3097.06|0
1651754610000|2022-05-05 12:43:30|3097.27|3097.27|3097.27|3097.27|3097.27|3097.27|3097.27|3097.27|0
1651754630000|2022-05-05 12:43:50|3097.37|3097.37|3097.27|3097.27|3097.37|3097.37|3097.27|3097.27|0
1651754640000|2022-05-05 12:44:00|3097.37|3097.37|3097.64|3097.64|3097.64|3097.64|3097.37|3097.37|0
1651754650000|2022-05-05 12:44:10|3097.75|3097.75|3097.75|3097.75|3097.75|3097.75|3097.75|3097.75|0
1651754660000|2022-05-05 12:44:20|3097.64|3097.64|3097.75|3097.75|3097.75|3097.75|3097.64|3097.64|0
1651754680000|2022-05-05 12:44:40|3097.85|3097.85|3097.85|3097.85|3097.85|3097.85|3097.85|3097.85|0
1651754690000|2022-05-05 12:44:50|3097.95|3097.95|3098.29|3098.29|3098.29|3098.29|3097.62|3097.62|0
1651754700000|2022-05-05 12:45:00|3098.44|3098.44|3099.03|3099.03|3099.03|3099.03|3098.44|3098.44|0
1651754710000|2022-05-05 12:45:10|3099.36|3099.36|3099.56|3099.56|3099.6|3099.6|3099.36|3099.36|0
1651754720000|2022-05-05 12:45:20|3098.9|3098.9|3098.82|3098.82|3098.9|3098.9|3098.82|3098.82|0
1651754730000|2022-05-05 12:45:30|3098.74|3098.74|3098.74|3098.74|3098.74|3098.74|3098.74|3098.74|0
1651754740000|2022-05-05 12:45:40|3098.9|3098.9|3098.81|3098.81|3098.9|3098.9|3098.81|3098.81|0
1651754820000|2022-05-05 12:47:00|3098.92|3098.92|3098.92|3098.92|3098.92|3098.92|3098.92|3098.92|0
1651754830000|2022-05-05 12:47:10|3098.97|3098.97|3099.63|3099.63|3099.63|3099.63|3098.97|3098.97|0
1651754850000|2022-05-05 12:47:30|3099.73|3099.73|3099.81|3099.81|3100.14|3100.14|3099.73|3099.73|0
1651754860000|2022-05-05 12:47:40|3100.02|3100.02|3100.22|3100.22|3100.22|3100.22|3100.02|3100.02|0
1651754870000|2022-05-05 12:47:50|3100.02|3100.02|3100.67|3100.67|3100.67|3100.67|3100.02|3100.02|0
1651754880000|2022-05-05 12:48:00|3100.74|3100.74|3100.74|3100.74|3100.74|3100.74|3100.74|3100.74|0
1651754900000|2022-05-05 12:48:20|3100.82|3100.82|3101|3101|3101|3101|3100.82|3100.82|0
1651754910000|2022-05-05 12:48:30|3101.36|3101.36|3102.03|3102.03|3102.03|3102.03|3101.36|3101.36|0
1651754920000|2022-05-05 12:48:40|3102.24|3102.24|3102.24|3102.24|3102.24|3102.24|3102.24|3102.24|0
1651754930000|2022-05-05 12:48:50|3102.28|3102.28|3102.28|3102.28|3102.28|3102.28|3102.28|3102.28|0
1651754960000|2022-05-05 12:49:20|3101.95|3101.95|3102.28|3102.28|3102.28|3102.28|3101.95|3101.95|0
1651754970000|2022-05-05 12:49:30|3102.38|3102.38|3102.3|3102.3|3102.38|3102.38|3102.3|3102.3|0
1651755000000|2022-05-05 12:50:00|3102.37|3102.37|3102.45|3102.45|3102.45|3102.45|3102.37|3102.37|0
1651755010000|2022-05-05 12:50:10|3102.37|3102.37|3102.04|3102.04|3102.37|3102.37|3102.04|3102.04|0
1651755040000|2022-05-05 12:50:40|3101.86|3101.86|3101.86|3101.86|3101.86|3101.86|3101.86|3101.86|0
1651755070000|2022-05-05 12:51:10|3101.94|3101.94|3101.94|3101.94|3101.94|3101.94|3101.94|3101.94|0
1651755080000|2022-05-05 12:51:20|3101.61|3101.61|3101.53|3101.53|3101.61|3101.61|3101.53|3101.53|0
1651755100000|2022-05-05 12:51:40|3101.06|3101.06|3100.91|3100.91|3101.06|3101.06|3100.91|3100.91|0
1651755110000|2022-05-05 12:51:50|3100.79|3100.79|3100.79|3100.79|3100.79|3100.79|3100.79|3100.79|0
1651755120000|2022-05-05 12:52:00|3100.89|3100.89|3100.89|3100.89|3100.89|3100.89|3100.89|3100.89|0
1651755140000|2022-05-05 12:52:20|3100.93|3100.93|3100.93|3100.93|3100.93|3100.93|3100.93|3100.93|0
1651755150000|2022-05-05 12:52:30|3100.89|3100.89|3100.89|3100.89|3100.89|3100.89|3100.89|3100.89|0
1651755160000|2022-05-05 12:52:40|3101.04|3101.04|3101.04|3101.04|3101.04|3101.04|3101.04|3101.04|0
1651755190000|2022-05-05 12:53:10|3101.09|3101.09|3101.09|3101.09|3101.09|3101.09|3101.09|3101.09|0
1651755220000|2022-05-05 12:53:40|3101.16|3101.16|3101.35|3101.35|3101.35|3101.35|3101.16|3101.16|0
1651755230000|2022-05-05 12:53:50|3101.31|3101.31|3101.31|3101.31|3101.31|3101.31|3101.31|3101.31|0
1651755250000|2022-05-05 12:54:10|3101.13|3101.13|3101.06|3101.06|3101.13|3101.13|3100.87|3100.87|0
1651755270000|2022-05-05 12:54:30|3100.88|3100.88|3100.8|3100.8|3100.88|3100.88|3100.8|3100.8|0
1651755300000|2022-05-05 12:55:00|3101.14|3101.14|3101.58|3101.58|3101.58|3101.58|3101.14|3101.14|0
1651755310000|2022-05-05 12:55:10|3101.66|3101.66|3101.54|3101.54|3101.66|3101.66|3101.43|3101.43|0
1651755320000|2022-05-05 12:55:20|3101.77|3101.77|3102.06|3102.06|3102.11|3102.11|3101.77|3101.77|0
1651755350000|2022-05-05 12:55:50|3102.17|3102.17|3102.17|3102.17|3102.17|3102.17|3102.17|3102.17|0
1651755360000|2022-05-05 12:56:00|3102.25|3102.25|3101.63|3101.63|3102.25|3102.25|3101.58|3101.58|0
1651755400000|2022-05-05 12:56:40|3102.29|3102.29|3102.49|3102.49|3102.49|3102.49|3102.03|3102.03|0
1651755410000|2022-05-05 12:56:50|3102.59|3102.59|3102.59|3102.59|3102.59|3102.59|3102.59|3102.59|0
1651755420000|2022-05-05 12:57:00|3102.8|3102.8|3102.8|3102.8|3102.8|3102.8|3102.8|3102.8|0
1651755430000|2022-05-05 12:57:10|3103.51|3103.51|3103.51|3103.51|3103.51|3103.51|3103.51|3103.51|0
1651755440000|2022-05-05 12:57:20|3103.75|3103.75|3103.75|3103.75|3103.75|3103.75|3103.75|3103.75|0
1651755470000|2022-05-05 12:57:50|3103.85|3103.85|3103.85|3103.85|3103.85|3103.85|3103.85|3103.85|0
1651755480000|2022-05-05 12:58:00|3103.89|3103.89|3103.89|3103.89|3103.89|3103.89|3103.89|3103.89|0
1651755490000|2022-05-05 12:58:10|3103.84|3103.84|3103.84|3103.84|3103.84|3103.84|3103.84|3103.84|0
1651755500000|2022-05-05 12:58:20|3103.82|3103.82|3103.77|3103.77|3103.82|3103.82|3103.77|3103.77|0
1651755510000|2022-05-05 12:58:30|3103.66|3103.66|3103.66|3103.66|3103.66|3103.66|3103.66|3103.66|0
1651755520000|2022-05-05 12:58:40|3103.64|3103.64|3103.79|3103.79|3103.79|3103.79|3103.64|3103.64|0
1651755530000|2022-05-05 12:58:50|3103.7|3103.7|3103.7|3103.7|3103.7|3103.7|3103.7|3103.7|0
1651755550000|2022-05-05 12:59:10|3103.29|3103.29|3103.29|3103.29|3103.29|3103.29|3103.29|3103.29|0
1651755560000|2022-05-05 12:59:20|3103.05|3103.05|3103.05|3103.05|3103.05|3103.05|3103.05|3103.05|0
1651755570000|2022-05-05 12:59:30|3103.14|3103.14|3103.14|3103.14|3103.14|3103.14|3103.14|3103.14|0
1651755600000|2022-05-05 13:00:00|3103.19|3103.19|3103.25|3103.25|3103.38|3103.38|3103.19|3103.19|0
1651755610000|2022-05-05 13:00:10|3103.2|3103.2|3103.12|3103.12|3103.2|3103.2|3103.12|3103.12|0
1651755630000|2022-05-05 13:00:30|3103.04|3103.04|3103.04|3103.04|3103.04|3103.04|3103.04|3103.04|0
1651755650000|2022-05-05 13:00:50|3103.25|3103.25|3103.37|3103.37|3103.37|3103.37|3103.25|3103.25|0
1651755660000|2022-05-05 13:01:00|3103.53|3103.53|3103.86|3103.86|3103.86|3103.86|3103.53|3103.53|0
1651755670000|2022-05-05 13:01:10|3103.78|3103.78|3103.78|3103.78|3103.78|3103.78|3103.78|3103.78|0
1651755680000|2022-05-05 13:01:20|3103.57|3103.57|3103.57|3103.57|3103.57|3103.57|3103.57|3103.57|0
1651755720000|2022-05-05 13:02:00|3103.49|3103.49|3103.49|3103.49|3103.49|3103.49|3103.49|3103.49|0
1651755740000|2022-05-05 13:02:20|3103.65|3103.65|3103.65|3103.65|3103.65|3103.65|3103.65|3103.65|0
1651755750000|2022-05-05 13:02:30|3103.57|3103.57|3103.57|3103.57|3103.57|3103.57|3103.57|3103.57|0
1651755770000|2022-05-05 13:02:50|3102.91|3102.91|3102.91|3102.91|3102.91|3102.91|3102.91|3102.91|0
1651755810000|2022-05-05 13:03:30|3102.81|3102.81|3102.81|3102.81|3102.81|3102.81|3102.81|3102.81|0
1651755830000|2022-05-05 13:03:50|3102.57|3102.57|3102.57|3102.57|3102.57|3102.57|3102.57|3102.57|0
1651755840000|2022-05-05 13:04:00|3102.48|3102.48|3101.54|3101.54|3102.48|3102.48|3101.54|3101.54|0
1651755850000|2022-05-05 13:04:10|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|0
1651755870000|2022-05-05 13:04:30|3101.29|3101.29|3100.24|3100.24|3101.29|3101.29|3100.24|3100.24|0
1651755880000|2022-05-05 13:04:40|3100.34|3100.34|3100.34|3100.34|3100.34|3100.34|3100.34|3100.34|0
1651755890000|2022-05-05 13:04:50|3100.3|3100.3|3100.3|3100.3|3100.3|3100.3|3100.3|3100.3|0
1651755900000|2022-05-05 13:05:00|3100.1|3100.1|3100.1|3100.1|3100.1|3100.1|3100.1|3100.1|0
1651755910000|2022-05-05 13:05:10|3100.2|3100.2|3100.2|3100.2|3100.2|3100.2|3100.2|3100.2|0
1651755940000|2022-05-05 13:05:40|3100.09|3100.09|3099.93|3099.93|3100.09|3100.09|3099.93|3099.93|0
1651755960000|2022-05-05 13:06:00|3099.83|3099.83|3099.83|3099.83|3099.83|3099.83|3099.83|3099.83|0
1651755970000|2022-05-05 13:06:10|3099.27|3099.27|3099.27|3099.27|3099.27|3099.27|3099.27|3099.27|0
1651755980000|2022-05-05 13:06:20|3099.38|3099.38|3099.48|3099.48|3099.48|3099.48|3099.38|3099.38|0
1651755990000|2022-05-05 13:06:30|3099.69|3099.69|3099.69|3099.69|3099.79|3099.79|3099.69|3099.69|0
1651756030000|2022-05-05 13:07:10|3099.58|3099.58|3099.58|3099.58|3099.58|3099.58|3099.58|3099.58|0
1651756040000|2022-05-05 13:07:20|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|0
1651756050000|2022-05-05 13:07:30|3099.43|3099.43|3099.43|3099.43|3099.43|3099.43|3099.43|3099.43|0
1651756060000|2022-05-05 13:07:40|3099.58|3099.58|3099.78|3099.78|3099.94|3099.94|3099.58|3099.58|0
1651756080000|2022-05-05 13:08:00|3099.74|3099.74|3099.74|3099.74|3099.74|3099.74|3099.74|3099.74|0
1651756090000|2022-05-05 13:08:10|3099.64|3099.64|3099.64|3099.64|3099.64|3099.64|3099.64|3099.64|0
1651756130000|2022-05-05 13:08:50|3099.77|3099.77|3099.77|3099.77|3099.77|3099.77|3099.77|3099.77|0
1651756150000|2022-05-05 13:09:10|3099.85|3099.85|3100.06|3100.06|3100.06|3100.06|3099.85|3099.85|0
1651756160000|2022-05-05 13:09:20|3100.22|3100.22|3100.55|3100.55|3100.55|3100.55|3100.22|3100.22|0
1651756170000|2022-05-05 13:09:30|3100.47|3100.47|3100.47|3100.47|3100.47|3100.47|3100.47|3100.47|0
1651756200000|2022-05-05 13:10:00|3100.57|3100.57|3100.57|3100.57|3100.57|3100.57|3100.57|3100.57|0
1651756210000|2022-05-05 13:10:10|3100.79|3100.79|3100.79|3100.79|3100.79|3100.79|3100.79|3100.79|0
1651756250000|2022-05-05 13:10:50|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|0
1651756270000|2022-05-05 13:11:10|3100.53|3100.53|3100.28|3100.28|3100.61|3100.61|3100.2|3100.2|0
1651756280000|2022-05-05 13:11:20|3100.2|3100.2|3099.84|3099.84|3100.2|3100.2|3099.84|3099.84|0
1651756290000|2022-05-05 13:11:30|3099.67|3099.67|3099.56|3099.56|3099.67|3099.67|3099.56|3099.56|0
1651756320000|2022-05-05 13:12:00|3099.72|3099.72|3099.72|3099.72|3099.72|3099.72|3099.72|3099.72|0
1651756340000|2022-05-05 13:12:20|3099.49|3099.49|3099.33|3099.33|3099.49|3099.49|3099.33|3099.33|0
1651756350000|2022-05-05 13:12:30|3099.07|3099.07|3099.1|3099.1|3099.18|3099.18|3098.9|3098.9|0
1651756360000|2022-05-05 13:12:40|3099.01|3099.01|3099.01|3099.01|3099.01|3099.01|3099.01|3099.01|0
1651756370000|2022-05-05 13:12:50|3098.68|3098.68|3098.68|3098.68|3098.68|3098.68|3098.68|3098.68|0
1651756380000|2022-05-05 13:13:00|3098.31|3098.31|3098.31|3098.31|3098.31|3098.31|3098.31|3098.31|0
1651756390000|2022-05-05 13:13:10|3098.27|3098.27|3098.24|3098.24|3098.27|3098.27|3098.24|3098.24|0
1651756400000|2022-05-05 13:13:20|3098.35|3098.35|3098.25|3098.25|3098.35|3098.35|3098.25|3098.25|0
1651756410000|2022-05-05 13:13:30|3098.29|3098.29|3098.4|3098.4|3098.4|3098.4|3098.29|3098.29|0
1651756420000|2022-05-05 13:13:40|3098.48|3098.48|3098.19|3098.19|3098.55|3098.55|3098.19|3098.19|0
1651756430000|2022-05-05 13:13:50|3098.07|3098.07|3098.07|3098.07|3098.07|3098.07|3098.07|3098.07|0
1651756440000|2022-05-05 13:14:00|3098.33|3098.33|3098.37|3098.37|3098.48|3098.48|3098.25|3098.25|0
1651756450000|2022-05-05 13:14:10|3098.47|3098.47|3098.47|3098.47|3098.47|3098.47|3098.47|3098.47|0
1651756460000|2022-05-05 13:14:20|3098.4|3098.4|3098.19|3098.19|3098.4|3098.4|3098.19|3098.19|0
1651756470000|2022-05-05 13:14:30|3099.19|3099.19|3099.35|3099.35|3099.35|3099.35|3099.11|3099.11|0
1651756480000|2022-05-05 13:14:40|3099.31|3099.31|3099.31|3099.31|3099.31|3099.31|3099.31|3099.31|0
1651756490000|2022-05-05 13:14:50|3099.39|3099.39|3099.39|3099.39|3099.39|3099.39|3099.39|3099.39|0
1651756500000|2022-05-05 13:15:00|3099.5|3099.5|3099.94|3099.94|3099.94|3099.94|3099.5|3099.5|0
1651756510000|2022-05-05 13:15:10|3100.02|3100.02|3100.02|3100.02|3100.02|3100.02|3100.02|3100.02|0
1651756520000|2022-05-05 13:15:20|3100.23|3100.23|3100.23|3100.23|3100.23|3100.23|3100.23|3100.23|0
1651756530000|2022-05-05 13:15:30|3099.9|3099.9|3100.23|3100.23|3100.23|3100.23|3099.9|3099.9|0
1651756540000|2022-05-05 13:15:40|3100.57|3100.57|3100.57|3100.57|3100.57|3100.57|3100.57|3100.57|0
1651756550000|2022-05-05 13:15:50|3100.68|3100.68|3100.6|3100.6|3100.68|3100.68|3100.6|3100.6|0
1651756560000|2022-05-05 13:16:00|3101.18|3101.18|3101.26|3101.26|3101.26|3101.26|3101.18|3101.18|0
1651756570000|2022-05-05 13:16:10|3101.22|3101.22|3101.38|3101.38|3101.38|3101.38|3101.22|3101.22|0
1651756610000|2022-05-05 13:16:50|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|3101.3|0
1651756620000|2022-05-05 13:17:00|3100.97|3100.97|3100.86|3100.86|3101.08|3101.08|3100.86|3100.86|0
1651756630000|2022-05-05 13:17:10|3100.97|3100.97|3100.9|3100.9|3100.97|3100.97|3100.9|3100.9|0
1651756640000|2022-05-05 13:17:20|3101|3101|3101|3101|3101|3101|3101|3101|0
1651756660000|2022-05-05 13:17:40|3101.11|3101.11|3101.34|3101.34|3101.44|3101.44|3101.11|3101.11|0
1651756680000|2022-05-05 13:18:00|3101.51|3101.51|3101.51|3101.51|3101.51|3101.51|3101.51|3101.51|0
1651756700000|2022-05-05 13:18:20|3101.6|3101.6|3101.55|3101.55|3101.6|3101.6|3101.55|3101.55|0
1651756710000|2022-05-05 13:18:30|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|3101.38|0
1651756740000|2022-05-05 13:19:00|3101.73|3101.73|3101.73|3101.73|3101.73|3101.73|3101.73|3101.73|0
1651756770000|2022-05-05 13:19:30|3101.63|3101.63|3101.63|3101.63|3101.63|3101.63|3101.63|3101.63|0
1651756780000|2022-05-05 13:19:40|3101.54|3101.54|3101.75|3101.75|3101.8|3101.8|3101.54|3101.54|0
1651756790000|2022-05-05 13:19:50|3101.54|3101.54|3101.54|3101.54|3101.54|3101.54|3101.54|3101.54|0
1651756830000|2022-05-05 13:20:30|3101.88|3101.88|3101.88|3101.88|3101.88|3101.88|3101.88|3101.88|0
1651756840000|2022-05-05 13:20:40|3101.96|3101.96|3102.03|3102.03|3102.03|3102.03|3101.93|3101.93|0
1651756850000|2022-05-05 13:20:50|3102.14|3102.14|3102.03|3102.03|3102.14|3102.14|3102.03|3102.03|0
1651756860000|2022-05-05 13:21:00|3101.99|3101.99|3101.29|3101.29|3101.99|3101.99|3101.29|3101.29|0
1651756870000|2022-05-05 13:21:10|3101.49|3101.49|3101.42|3101.42|3101.49|3101.49|3101.42|3101.42|0
1651756880000|2022-05-05 13:21:20|3101.27|3101.27|3101.27|3101.27|3101.27|3101.27|3101.27|3101.27|0
1651756890000|2022-05-05 13:21:30|3101.35|3101.35|3101.27|3101.27|3101.35|3101.35|3101.27|3101.27|0
1651756910000|2022-05-05 13:21:50|3101.29|3101.29|3101.29|3101.29|3101.29|3101.29|3101.29|3101.29|0
1651756920000|2022-05-05 13:22:00|3101.96|3101.96|3102.63|3102.63|3102.63|3102.63|3101.96|3101.96|0
1651756930000|2022-05-05 13:22:10|3102.59|3102.59|3103.13|3103.13|3103.13|3103.13|3102.59|3102.59|0
1651756940000|2022-05-05 13:22:20|3103.23|3103.23|3103.15|3103.15|3103.23|3103.23|3103.04|3103.04|0
1651757010000|2022-05-05 13:23:30|3102.62|3102.62|3102.62|3102.62|3102.62|3102.62|3102.62|3102.62|0
1651757020000|2022-05-05 13:23:40|3102.44|3102.44|3102.25|3102.25|3102.44|3102.44|3102.25|3102.25|0
1651757030000|2022-05-05 13:23:50|3102.14|3102.14|3102.47|3102.47|3102.47|3102.47|3102.14|3102.14|0
1651757050000|2022-05-05 13:24:10|3102.4|3102.4|3102.51|3102.51|3102.51|3102.51|3102.4|3102.4|0
1651757090000|2022-05-05 13:24:50|3102.59|3102.59|3101.24|3101.24|3102.59|3102.59|3101.24|3101.24|0
1651757100000|2022-05-05 13:25:00|3100.9|3100.9|3100.73|3100.73|3100.9|3100.9|3100.73|3100.73|0
1651757120000|2022-05-05 13:25:20|3100.7|3100.7|3100.65|3100.65|3100.7|3100.7|3100.65|3100.65|0
1651757130000|2022-05-05 13:25:30|3100.69|3100.69|3100.69|3100.69|3100.69|3100.69|3100.69|3100.69|0
1651757160000|2022-05-05 13:26:00|3100.74|3100.74|3100.8|3100.8|3100.8|3100.8|3100.72|3100.72|0
1651757170000|2022-05-05 13:26:10|3101.11|3101.11|3101.19|3101.19|3101.3|3101.3|3101.11|3101.11|0
1651757180000|2022-05-05 13:26:20|3101.29|3101.29|3101.4|3101.4|3101.4|3101.4|3101.29|3101.29|0
1651757210000|2022-05-05 13:26:50|3101.29|3101.29|3101.12|3101.12|3101.29|3101.29|3101.05|3101.05|0
1651757230000|2022-05-05 13:27:10|3101.21|3101.21|3101.21|3101.21|3101.21|3101.21|3101.21|3101.21|0
1651757240000|2022-05-05 13:27:20|3101.03|3101.03|3100.95|3100.95|3101.03|3101.03|3100.95|3100.95|0
1651757250000|2022-05-05 13:27:30|3100.78|3100.78|3101.07|3101.07|3101.07|3101.07|3100.78|3100.78|0
1651757260000|2022-05-05 13:27:40|3100.87|3100.87|3100.19|3100.19|3100.87|3100.87|3100.19|3100.19|0
1651757300000|2022-05-05 13:28:20|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|3100.29|0
1651757320000|2022-05-05 13:28:40|3100.18|3100.18|3100.18|3100.18|3100.18|3100.18|3100.18|3100.18|0
1651757330000|2022-05-05 13:28:50|3100.26|3100.26|3100.38|3100.38|3100.38|3100.38|3100.25|3100.25|0
1651757350000|2022-05-05 13:29:10|3100.48|3100.48|3100.72|3100.72|3100.72|3100.72|3100.48|3100.48|0
1651757360000|2022-05-05 13:29:20|3100.8|3100.8|3100.76|3100.76|3100.8|3100.8|3100.76|3100.76|0
1651757370000|2022-05-05 13:29:30|3100.94|3100.94|3100.94|3100.94|3100.94|3100.94|3100.94|3100.94|0
1651757390000|2022-05-05 13:29:50|3100.91|3100.91|3100.69|3100.69|3100.91|3100.91|3100.69|3100.69|0
1651757400000|2022-05-05 13:30:00|3100.42|3100.42|3100.3|3100.3|3100.53|3100.53|3100.3|3100.3|0
1651757410000|2022-05-05 13:30:10|3100.22|3100.22|3100.22|3100.22|3100.22|3100.22|3100.22|3100.22|0
1651757420000|2022-05-05 13:30:20|3100.45|3100.45|3100.79|3100.79|3100.87|3100.87|3100.45|3100.45|0
1651757430000|2022-05-05 13:30:30|3101.01|3101.01|3101.01|3101.01|3101.01|3101.01|3101.01|3101.01|0
1651757440000|2022-05-05 13:30:40|3101.09|3101.09|3101.09|3101.09|3101.09|3101.09|3101.09|3101.09|0
1651757450000|2022-05-05 13:30:50|3101.2|3101.2|3101.28|3101.28|3101.28|3101.28|3101.2|3101.2|0
1651757460000|2022-05-05 13:31:00|3101.54|3101.54|3101.02|3101.02|3101.54|3101.54|3101.02|3101.02|0
1651757470000|2022-05-05 13:31:10|3100.94|3100.94|3100.89|3100.89|3100.94|3100.94|3100.78|3100.78|0
1651757490000|2022-05-05 13:31:30|3100.97|3100.97|3100.97|3100.97|3100.97|3100.97|3100.97|3100.97|0
1651757500000|2022-05-05 13:31:40|3101.13|3101.13|3101.34|3101.34|3101.34|3101.34|3101.13|3101.13|0
1651757510000|2022-05-05 13:31:50|3101.67|3101.67|3101.67|3101.67|3101.67|3101.67|3101.67|3101.67|0
1651757520000|2022-05-05 13:32:00|3101.85|3101.85|3101.85|3101.85|3101.85|3101.85|3101.85|3101.85|0
1651757530000|2022-05-05 13:32:10|3101.93|3101.93|3101.93|3101.93|3101.93|3101.93|3101.93|3101.93|0
1651757540000|2022-05-05 13:32:20|3102.6|3102.6|3102.6|3102.6|3102.6|3102.6|3102.6|3102.6|0
1651757550000|2022-05-05 13:32:30|3102.26|3102.26|3102.11|3102.11|3102.26|3102.26|3102.11|3102.11|0
1651757570000|2022-05-05 13:32:50|3101.85|3101.85|3101.33|3101.33|3101.85|3101.85|3101.22|3101.22|0
1651757580000|2022-05-05 13:33:00|3101.44|3101.44|3101.52|3101.52|3101.52|3101.52|3101.44|3101.44|0
1651757600000|2022-05-05 13:33:20|3101.85|3101.85|3101.85|3101.85|3101.85|3101.85|3101.85|3101.85|0
1651757610000|2022-05-05 13:33:30|3102.03|3102.03|3102.17|3102.17|3102.17|3102.17|3102.03|3102.03|0
1651757620000|2022-05-05 13:33:40|3102.25|3102.25|3102.14|3102.14|3102.25|3102.25|3102.14|3102.14|0
1651757630000|2022-05-05 13:33:50|3101.98|3101.98|3102.08|3102.08|3102.08|3102.08|3101.98|3101.98|0
1651757640000|2022-05-05 13:34:00|3102.16|3102.16|3102.14|3102.14|3102.24|3102.24|3102.07|3102.07|0
1651757650000|2022-05-05 13:34:10|3102.3|3102.3|3102.22|3102.22|3102.3|3102.3|3102.22|3102.22|0
1651757660000|2022-05-05 13:34:20|3102.88|3102.88|3103.05|3103.05|3103.05|3103.05|3102.86|3102.86|0
1651757670000|2022-05-05 13:34:30|3103.27|3103.27|3102.82|3102.82|3103.32|3103.32|3102.82|3102.82|0
1651757680000|2022-05-05 13:34:40|3102.98|3102.98|3102.57|3102.57|3102.98|3102.98|3102.57|3102.57|0
1651757690000|2022-05-05 13:34:50|3102.9|3102.9|3102.95|3102.95|3102.95|3102.95|3102.79|3102.79|0
1651757700000|2022-05-05 13:35:00|3103.03|3103.03|3103.61|3103.61|3103.61|3103.61|3103.03|3103.03|0
1651757710000|2022-05-05 13:35:10|3103.53|3103.53|3104.88|3104.88|3104.88|3104.88|3103.53|3103.53|0
1651757720000|2022-05-05 13:35:20|3104.95|3104.95|3105.25|3105.25|3105.25|3105.25|3104.95|3104.95|0
1651757730000|2022-05-05 13:35:30|3105.33|3105.33|3105.33|3105.33|3105.33|3105.33|3105.33|3105.33|0
1651757740000|2022-05-05 13:35:40|3105.53|3105.53|3106.04|3106.04|3106.04|3106.04|3105.53|3105.53|0
1651757760000|2022-05-05 13:36:00|3106.12|3106.12|3106.29|3106.29|3106.5|3106.5|3106.12|3106.12|0
1651757770000|2022-05-05 13:36:10|3106.21|3106.21|3106.37|3106.37|3106.44|3106.44|3106.1|3106.1|0
1651757780000|2022-05-05 13:36:20|3106.45|3106.45|3106.42|3106.42|3106.45|3106.45|3106.35|3106.35|0
1651757790000|2022-05-05 13:36:30|3106.54|3106.54|3106.57|3106.57|3106.58|3106.58|3106.5|3106.5|0
1651757800000|2022-05-05 13:36:40|3106.67|3106.67|3106.84|3106.84|3106.84|3106.84|3106.67|3106.67|0
1651757810000|2022-05-05 13:36:50|3107.18|3107.18|3106.84|3106.84|3107.18|3107.18|3106.84|3106.84|0
1651757820000|2022-05-05 13:37:00|3106.88|3106.88|3106.88|3106.88|3106.88|3106.88|3106.88|3106.88|0
1651757830000|2022-05-05 13:37:10|3106.93|3106.93|3106.93|3106.93|3106.93|3106.93|3106.93|3106.93|0
1651757840000|2022-05-05 13:37:20|3106.85|3106.85|3106.85|3106.85|3106.85|3106.85|3106.85|3106.85|0
1651757850000|2022-05-05 13:37:30|3107.18|3107.18|3106.98|3106.98|3107.18|3107.18|3106.98|3106.98|0
1651757860000|2022-05-05 13:37:40|3106.9|3106.9|3105.99|3105.99|3106.9|3106.9|3105.99|3105.99|0
1651757870000|2022-05-05 13:37:50|3106.19|3106.19|3106.4|3106.4|3106.61|3106.61|3106.19|3106.19|0
1651757880000|2022-05-05 13:38:00|3106.32|3106.32|3107.23|3107.23|3107.23|3107.23|3106.32|3106.32|0
1651757890000|2022-05-05 13:38:10|3107.44|3107.44|3107.44|3107.44|3107.44|3107.44|3107.44|3107.44|0
1651757900000|2022-05-05 13:38:20|3107.77|3107.77|3108.1|3108.1|3108.1|3108.1|3107.77|3107.77|0
1651757930000|2022-05-05 13:38:50|3107.77|3107.77|3107.77|3107.77|3107.77|3107.77|3107.77|3107.77|0
1651757940000|2022-05-05 13:39:00|3108.1|3108.1|3108.1|3108.1|3108.1|3108.1|3108.1|3108.1|0
1651757950000|2022-05-05 13:39:10|3108.43|3108.43|3108.66|3108.66|3108.66|3108.66|3108.43|3108.43|0
1651757960000|2022-05-05 13:39:20|3108.87|3108.87|3108.77|3108.77|3108.98|3108.98|3108.77|3108.77|0
1651757970000|2022-05-05 13:39:30|3109.1|3109.1|3108.98|3108.98|3109.1|3109.1|3108.98|3108.98|0
1651757980000|2022-05-05 13:39:40|3108.89|3108.89|3108.89|3108.89|3108.89|3108.89|3108.89|3108.89|0
1651757990000|2022-05-05 13:39:50|3109.22|3109.22|3109.37|3109.37|3109.71|3109.71|3109.22|3109.22|0
1651758000000|2022-05-05 13:40:00|3109.49|3109.49|3109.53|3109.53|3109.53|3109.53|3109.49|3109.49|0
1651758010000|2022-05-05 13:40:10|3109.63|3109.63|3109.63|3109.63|3109.63|3109.63|3109.63|3109.63|0
1651758030000|2022-05-05 13:40:30|3109.86|3109.86|3109.86|3109.86|3109.86|3109.86|3109.86|3109.86|0
1651758040000|2022-05-05 13:40:40|3109.78|3109.78|3109.86|3109.86|3109.86|3109.86|3109.78|3109.78|0
1651758050000|2022-05-05 13:40:50|3109.53|3109.53|3108.63|3108.63|3109.53|3109.53|3108.63|3108.63|0
1651758060000|2022-05-05 13:41:00|3108.61|3108.61|3108.5|3108.5|3108.61|3108.61|3108.5|3108.5|0
1651758070000|2022-05-05 13:41:10|3108.29|3108.29|3108.48|3108.48|3108.48|3108.48|3108.29|3108.29|0
1651758080000|2022-05-05 13:41:20|3108.55|3108.55|3108.66|3108.66|3108.66|3108.66|3108.55|3108.55|0
1651758090000|2022-05-05 13:41:30|3108.69|3108.69|3108.74|3108.74|3108.74|3108.74|3108.69|3108.69|0
1651758100000|2022-05-05 13:41:40|3109.07|3109.07|3109.11|3109.11|3109.11|3109.11|3109.07|3109.07|0
1651758110000|2022-05-05 13:41:50|3109.03|3109.03|3109.36|3109.36|3109.36|3109.36|3109.03|3109.03|0
1651758120000|2022-05-05 13:42:00|3109.44|3109.44|3109.43|3109.43|3109.54|3109.54|3109.43|3109.43|0
1651758130000|2022-05-05 13:42:10|3109.32|3109.32|3110.93|3110.93|3111.04|3111.04|3109.32|3109.32|0
1651758140000|2022-05-05 13:42:20|3110.77|3110.77|3110.77|3110.77|3110.77|3110.77|3110.77|3110.77|0
1651758150000|2022-05-05 13:42:30|3110.73|3110.73|3110.73|3110.73|3110.73|3110.73|3110.73|3110.73|0
1651758160000|2022-05-05 13:42:40|3110.39|3110.39|3110.35|3110.35|3110.39|3110.39|3110.35|3110.35|0
1651758170000|2022-05-05 13:42:50|3110.67|3110.67|3110.35|3110.35|3110.67|3110.67|3110.3|3110.3|0
1651758180000|2022-05-05 13:43:00|3110.04|3110.04|3110.04|3110.04|3110.04|3110.04|3110.04|3110.04|0
1651758200000|2022-05-05 13:43:20|3110.12|3110.12|3111.24|3111.24|3111.24|3111.24|3110.12|3110.12|0
1651758210000|2022-05-05 13:43:30|3111.26|3111.26|3111.42|3111.42|3111.42|3111.42|3111.26|3111.26|0
1651758230000|2022-05-05 13:43:50|3111.08|3111.08|3111|3111|3111.08|3111.08|3111|3111|0
1651758240000|2022-05-05 13:44:00|3110.8|3110.8|3110.8|3110.8|3110.8|3110.8|3110.8|3110.8|0
1651758250000|2022-05-05 13:44:10|3110.88|3110.88|3109.73|3109.73|3110.88|3110.88|3109.73|3109.73|0
1651758260000|2022-05-05 13:44:20|3109.62|3109.62|3109.41|3109.41|3109.62|3109.62|3109.41|3109.41|0
1651758270000|2022-05-05 13:44:30|3109.22|3109.22|3108.81|3108.81|3109.22|3109.22|3108.81|3108.81|0
1651758280000|2022-05-05 13:44:40|3108.45|3108.45|3108.21|3108.21|3108.45|3108.45|3108.21|3108.21|0
1651758290000|2022-05-05 13:44:50|3108.03|3108.03|3108.03|3108.03|3108.03|3108.03|3108.03|3108.03|0
1651758300000|2022-05-05 13:45:00|3108.13|3108.13|3107.98|3107.98|3108.13|3108.13|3107.98|3107.98|0
1651758320000|2022-05-05 13:45:20|3107.91|3107.91|3108.01|3108.01|3108.12|3108.12|3107.8|3107.8|0
1651758330000|2022-05-05 13:45:30|3108.08|3108.08|3108.04|3108.04|3108.08|3108.08|3108|3108|0
1651758340000|2022-05-05 13:45:40|3108.38|3108.38|3108.38|3108.38|3108.38|3108.38|3108.38|3108.38|0
1651758360000|2022-05-05 13:46:00|3108.28|3108.28|3108.26|3108.26|3108.28|3108.28|3108.17|3108.17|0
1651758370000|2022-05-05 13:46:10|3108.06|3108.06|3108.16|3108.16|3108.16|3108.16|3108.06|3108.06|0
1651758380000|2022-05-05 13:46:20|3107.95|3107.95|3108.06|3108.06|3108.06|3108.06|3107.88|3107.88|0
1651758390000|2022-05-05 13:46:30|3107.85|3107.85|3107.85|3107.85|3107.85|3107.85|3107.85|3107.85|0
1651758420000|2022-05-05 13:47:00|3108.18|3108.18|3108.18|3108.18|3108.18|3108.18|3108.18|3108.18|0
1651758430000|2022-05-05 13:47:10|3108.24|3108.24|3107.65|3107.65|3108.57|3108.57|3107.65|3107.65|0
1651758440000|2022-05-05 13:47:20|3107.57|3107.57|3108.55|3108.55|3108.59|3108.59|3107.57|3107.57|0
1651758450000|2022-05-05 13:47:30|3108.35|3108.35|3107.35|3107.35|3108.35|3108.35|3107.35|3107.35|0
1651758460000|2022-05-05 13:47:40|3107.19|3107.19|3107.44|3107.44|3107.44|3107.44|3107.11|3107.11|0
1651758470000|2022-05-05 13:47:50|3107.48|3107.48|3107.57|3107.57|3107.7|3107.7|3107.48|3107.48|0
1651758480000|2022-05-05 13:48:00|3107.53|3107.53|3107.49|3107.49|3107.53|3107.53|3107.49|3107.49|0
1651758500000|2022-05-05 13:48:20|3107.15|3107.15|3107.08|3107.08|3107.36|3107.36|3106.82|3106.82|0
1651758510000|2022-05-05 13:48:30|3107.16|3107.16|3107.07|3107.07|3107.16|3107.16|3107.07|3107.07|0
1651758520000|2022-05-05 13:48:40|3107.17|3107.17|3106.8|3106.8|3107.17|3107.17|3106.8|3106.8|0
1651758530000|2022-05-05 13:48:50|3106.72|3106.72|3106.58|3106.58|3106.82|3106.82|3106.58|3106.58|0
1651758540000|2022-05-05 13:49:00|3106.51|3106.51|3105.89|3105.89|3106.51|3106.51|3105.89|3105.89|0
1651758550000|2022-05-05 13:49:10|3105.82|3105.82|3105.82|3105.82|3105.82|3105.82|3105.82|3105.82|0
1651758560000|2022-05-05 13:49:20|3105.92|3105.92|3106.11|3106.11|3106.11|3106.11|3105.92|3105.92|0
1651758580000|2022-05-05 13:49:40|3106.04|3106.04|3105.57|3105.57|3106.04|3106.04|3105.37|3105.37|0
1651758590000|2022-05-05 13:49:50|3105.61|3105.61|3105.51|3105.51|3105.61|3105.61|3105.51|3105.51|0
1651758600000|2022-05-05 13:50:00|3105.59|3105.59|3105.31|3105.31|3105.59|3105.59|3104.98|3104.98|0
1651758610000|2022-05-05 13:50:10|3105.24|3105.24|3105.24|3105.24|3105.24|3105.24|3105.24|3105.24|0
1651758620000|2022-05-05 13:50:20|3105.35|3105.35|3105.76|3105.76|3105.89|3105.89|3105.35|3105.35|0
1651758630000|2022-05-05 13:50:30|3105.6|3105.6|3105.6|3105.6|3105.6|3105.6|3105.6|3105.6|0
1651758640000|2022-05-05 13:50:40|3105.56|3105.56|3106.31|3106.31|3106.31|3106.31|3105.56|3105.56|0
1651758650000|2022-05-05 13:50:50|3106.19|3106.19|3106.19|3106.19|3106.19|3106.19|3106.19|3106.19|0
1651758660000|2022-05-05 13:51:00|3105.86|3105.86|3105.88|3105.88|3105.88|3105.88|3105.78|3105.78|0
1651758670000|2022-05-05 13:51:10|3105.78|3105.78|3105.78|3105.78|3105.78|3105.78|3105.78|3105.78|0
1651758680000|2022-05-05 13:51:20|3105.45|3105.45|3105.29|3105.29|3105.45|3105.45|3105.29|3105.29|0
1651758690000|2022-05-05 13:51:30|3105.21|3105.21|3105.29|3105.29|3105.29|3105.29|3105.21|3105.21|0
1651758710000|2022-05-05 13:51:50|3105.58|3105.58|3106.53|3106.53|3106.53|3106.53|3105.58|3105.58|0
1651758720000|2022-05-05 13:52:00|3106.71|3106.71|3106.42|3106.42|3106.71|3106.71|3106.42|3106.42|0
1651758730000|2022-05-05 13:52:10|3106.09|3106.09|3106.58|3106.58|3106.58|3106.58|3106.09|3106.09|0
1651758750000|2022-05-05 13:52:30|3106.25|3106.25|3106.25|3106.25|3106.25|3106.25|3106.25|3106.25|0
1651758790000|2022-05-05 13:53:10|3106.16|3106.16|3106.16|3106.16|3106.16|3106.16|3106.16|3106.16|0
1651758800000|2022-05-05 13:53:20|3106.49|3106.49|3106.82|3106.82|3106.82|3106.82|3106.49|3106.49|0
1651758810000|2022-05-05 13:53:30|3106.75|3106.75|3106.93|3106.93|3106.93|3106.93|3106.75|3106.75|0
1651758820000|2022-05-05 13:53:40|3106.85|3106.85|3106.85|3106.85|3106.85|3106.85|3106.85|3106.85|0
1651758840000|2022-05-05 13:54:00|3106.18|3106.18|3106.08|3106.08|3106.18|3106.18|3106.08|3106.08|0
1651758850000|2022-05-05 13:54:10|3105.85|3105.85|3105.85|3105.85|3105.85|3105.85|3105.85|3105.85|0
1651758860000|2022-05-05 13:54:20|3105.23|3105.23|3105.08|3105.08|3105.23|3105.23|3105.08|3105.08|0
1651758870000|2022-05-05 13:54:30|3105.01|3105.01|3103.24|3103.24|3105.04|3105.04|3103.24|3103.24|0
1651758880000|2022-05-05 13:54:40|3103.36|3103.36|3103.46|3103.46|3103.46|3103.46|3103.36|3103.36|0
1651758900000|2022-05-05 13:55:00|3102.91|3102.91|3102.48|3102.48|3102.91|3102.91|3102.27|3102.27|0
1651758910000|2022-05-05 13:55:10|3102.4|3102.4|3102.58|3102.58|3102.81|3102.81|3102.4|3102.4|0
1651758920000|2022-05-05 13:55:20|3102.66|3102.66|3102.66|3102.66|3102.74|3102.74|3102.66|3102.66|0
1651758930000|2022-05-05 13:55:30|3102.45|3102.45|3102.65|3102.65|3102.65|3102.65|3102.45|3102.45|0
1651758940000|2022-05-05 13:55:40|3102.58|3102.58|3102.24|3102.24|3102.58|3102.58|3102.24|3102.24|0
1651758950000|2022-05-05 13:55:50|3102.14|3102.14|3102.23|3102.23|3102.23|3102.23|3102.14|3102.14|0
1651758960000|2022-05-05 13:56:00|3102.16|3102.16|3102.09|3102.09|3102.16|3102.16|3101.93|3101.93|0
1651758970000|2022-05-05 13:56:10|3102.12|3102.12|3101.92|3101.92|3102.12|3102.12|3101.92|3101.92|0
1651758980000|2022-05-05 13:56:20|3102|3102|3102.1|3102.1|3102.1|3102.1|3102|3102|0
1651758990000|2022-05-05 13:56:30|3102.14|3102.14|3102.14|3102.14|3102.14|3102.14|3102.14|3102.14|0
1651759010000|2022-05-05 13:56:50|3102.06|3102.06|3102.88|3102.88|3102.88|3102.88|3102.06|3102.06|0
1651759020000|2022-05-05 13:57:00|3103.11|3103.11|3103.12|3103.12|3103.2|3103.2|3103.11|3103.11|0
1651759040000|2022-05-05 13:57:20|3102.79|3102.79|3102.45|3102.45|3102.79|3102.79|3102.45|3102.45|0
1651759050000|2022-05-05 13:57:30|3102.41|3102.41|3102.36|3102.36|3102.41|3102.41|3102.36|3102.36|0
1651759060000|2022-05-05 13:57:40|3102.12|3102.12|3102.28|3102.28|3102.28|3102.28|3102.12|3102.12|0
1651759080000|2022-05-05 13:58:00|3102.32|3102.32|3102.22|3102.22|3102.32|3102.32|3102.22|3102.22|0
1651759100000|2022-05-05 13:58:20|3102.63|3102.63|3103.37|3103.37|3103.48|3103.48|3102.63|3102.63|0
1651759110000|2022-05-05 13:58:30|3103.55|3103.55|3103.34|3103.34|3103.55|3103.55|3103.34|3103.34|0
1651759120000|2022-05-05 13:58:40|3103.42|3103.42|3103.65|3103.65|3103.65|3103.65|3103.42|3103.42|0
1651759130000|2022-05-05 13:58:50|3103.85|3103.85|3103.85|3103.85|3103.85|3103.85|3103.85|3103.85|0
1651759170000|2022-05-05 13:59:30|3103.92|3103.92|3104.13|3104.13|3104.13|3104.13|3103.92|3103.92|0
1651759180000|2022-05-05 13:59:40|3104.47|3104.47|3103.8|3103.8|3104.47|3104.47|3103.8|3103.8|0
1651759190000|2022-05-05 13:59:50|3103.91|3103.91|3103.49|3103.49|3103.91|3103.91|3103.38|3103.38|0
1651759200000|2022-05-05 14:00:00|3103.39|3103.39|3102.65|3102.65|3103.39|3103.39|3102.65|3102.65|0
1651759220000|2022-05-05 14:00:20|3102.41|3102.41|3102.41|3102.41|3102.41|3102.41|3102.41|3102.41|0
1651759230000|2022-05-05 14:00:30|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|3102.74|0
1651759240000|2022-05-05 14:00:40|3102.66|3102.66|3102.33|3102.33|3102.66|3102.66|3102.33|3102.33|0
1651759250000|2022-05-05 14:00:50|3102.29|3102.29|3102.29|3102.29|3102.29|3102.29|3102.29|3102.29|0
1651759260000|2022-05-05 14:01:00|3102.13|3102.13|3102.13|3102.13|3102.13|3102.13|3102.13|3102.13|0
1651759290000|2022-05-05 14:01:30|3102.05|3102.05|3102.23|3102.23|3102.23|3102.23|3102.05|3102.05|0
1651759300000|2022-05-05 14:01:40|3102.28|3102.28|3101.81|3101.81|3102.69|3102.69|3101.81|3101.81|0
1651759310000|2022-05-05 14:01:50|3101.47|3101.47|3101.47|3101.47|3101.47|3101.47|3101.47|3101.47|0
1651759320000|2022-05-05 14:02:00|3101.58|3101.58|3101.58|3101.58|3101.58|3101.58|3101.58|3101.58|0
1651759330000|2022-05-05 14:02:10|3101.66|3101.66|3101.47|3101.47|3101.66|3101.66|3101.47|3101.47|0
1651759340000|2022-05-05 14:02:20|3101.55|3101.55|3101.55|3101.55|3101.55|3101.55|3101.55|3101.55|0
1651759360000|2022-05-05 14:02:40|3101.34|3101.34|3101.01|3101.01|3101.34|3101.34|3101.01|3101.01|0
1651759370000|2022-05-05 14:02:50|3100.91|3100.91|3100.91|3100.91|3100.91|3100.91|3100.91|3100.91|0
1651759380000|2022-05-05 14:03:00|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|3100.87|0
1651759390000|2022-05-05 14:03:10|3101.2|3101.2|3099.93|3099.93|3101.2|3101.2|3099.93|3099.93|0
1651759400000|2022-05-05 14:03:20|3100.01|3100.01|3100.01|3100.01|3100.01|3100.01|3100.01|3100.01|0
1651759420000|2022-05-05 14:03:40|3099.86|3099.86|3099.76|3099.76|3099.9|3099.9|3099.76|3099.76|0
1651759430000|2022-05-05 14:03:50|3099.78|3099.78|3099.79|3099.79|3099.97|3099.97|3099.78|3099.78|0
1651759440000|2022-05-05 14:04:00|3099.61|3099.61|3099.69|3099.69|3099.69|3099.69|3099.61|3099.61|0
1651759460000|2022-05-05 14:04:20|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|3099.62|0
1651759470000|2022-05-05 14:04:30|3099.14|3099.14|3098.82|3098.82|3099.14|3099.14|3098.82|3098.82|0
1651759480000|2022-05-05 14:04:40|3098.74|3098.74|3098.51|3098.51|3098.74|3098.74|3098.51|3098.51|0
1651759490000|2022-05-05 14:04:50|3098.41|3098.41|3098.41|3098.41|3098.41|3098.41|3098.41|3098.41|0
1651759500000|2022-05-05 14:05:00|3098.52|3098.52|3098.52|3098.52|3098.52|3098.52|3098.52|3098.52|0
1651759510000|2022-05-05 14:05:10|3098.36|3098.36|3097.66|3097.66|3098.61|3098.61|3097.66|3097.66|0
1651759520000|2022-05-05 14:05:20|3097.56|3097.56|3097.9|3097.9|3098.05|3098.05|3097.46|3097.46|0
1651759530000|2022-05-05 14:05:30|3097.99|3097.99|3097.49|3097.49|3097.99|3097.99|3097.49|3097.49|0
1651759540000|2022-05-05 14:05:40|3097.51|3097.51|3096.17|3096.17|3097.51|3097.51|3096.17|3096.17|0
1651759550000|2022-05-05 14:05:50|3096.25|3096.25|3096.84|3096.84|3096.84|3096.84|3096.18|3096.18|0
1651759560000|2022-05-05 14:06:00|3096.51|3096.51|3096.3|3096.3|3096.51|3096.51|3096.3|3096.3|0
1651759580000|2022-05-05 14:06:20|3096.22|3096.22|3096.11|3096.11|3096.22|3096.22|3096.11|3096.11|0
1651759590000|2022-05-05 14:06:30|3096.19|3096.19|3096.22|3096.22|3096.29|3096.29|3095.98|3095.98|0
1651759610000|2022-05-05 14:06:50|3096.04|3096.04|3096.04|3096.04|3096.04|3096.04|3096.04|3096.04|0
1651759620000|2022-05-05 14:07:00|3095.97|3095.97|3096.02|3096.02|3096.02|3096.02|3095.86|3095.86|0
1651759630000|2022-05-05 14:07:10|3096.35|3096.35|3096.24|3096.24|3096.35|3096.35|3096.06|3096.06|0
1651759640000|2022-05-05 14:07:20|3096.35|3096.35|3096.24|3096.24|3096.35|3096.35|3096.24|3096.24|0
1651759650000|2022-05-05 14:07:30|3096.19|3096.19|3096.19|3096.19|3096.19|3096.19|3096.19|3096.19|0
1651759660000|2022-05-05 14:07:40|3095.52|3095.52|3094.54|3094.54|3095.52|3095.52|3094.54|3094.54|0
1651759670000|2022-05-05 14:07:50|3094.65|3094.65|3094.53|3094.53|3094.65|3094.65|3094.45|3094.45|0
1651759680000|2022-05-05 14:08:00|3094.61|3094.61|3094.61|3094.61|3094.61|3094.61|3094.61|3094.61|0
1651759690000|2022-05-05 14:08:10|3094.68|3094.68|3094.33|3094.33|3094.68|3094.68|3094.33|3094.33|0
1651759700000|2022-05-05 14:08:20|3094.41|3094.41|3094.92|3094.92|3094.92|3094.92|3094.41|3094.41|0
1651759710000|2022-05-05 14:08:30|3094.85|3094.85|3094.85|3094.85|3094.85|3094.85|3094.85|3094.85|0
1651759720000|2022-05-05 14:08:40|3094.68|3094.68|3094.4|3094.4|3094.68|3094.68|3094.4|3094.4|0
1651759730000|2022-05-05 14:08:50|3094.06|3094.06|3094.06|3094.06|3094.06|3094.06|3094.06|3094.06|0
1651759740000|2022-05-05 14:09:00|3094.22|3094.22|3094.42|3094.42|3094.42|3094.42|3094.11|3094.11|0
1651759750000|2022-05-05 14:09:10|3094.76|3094.76|3094.72|3094.72|3094.76|3094.76|3094.72|3094.72|0
1651759760000|2022-05-05 14:09:20|3094.8|3094.8|3094.57|3094.57|3094.8|3094.8|3094.57|3094.57|0
1651759770000|2022-05-05 14:09:30|3094.37|3094.37|3094.57|3094.57|3094.57|3094.57|3094.37|3094.37|0
1651759780000|2022-05-05 14:09:40|3094.65|3094.65|3094.65|3094.65|3094.65|3094.65|3094.65|3094.65|0
1651759790000|2022-05-05 14:09:50|3094.83|3094.83|3094.96|3094.96|3095.04|3095.04|3094.83|3094.83|0
1651759800000|2022-05-05 14:10:00|3094.89|3094.89|3094.68|3094.68|3094.89|3094.89|3094.68|3094.68|0
1651759820000|2022-05-05 14:10:20|3094.47|3094.47|3094.47|3094.47|3094.47|3094.47|3094.47|3094.47|0
1651759830000|2022-05-05 14:10:30|3094.43|3094.43|3094.68|3094.68|3094.77|3094.77|3094.43|3094.43|0
1651759840000|2022-05-05 14:10:40|3094.45|3094.45|3094.45|3094.45|3094.54|3094.54|3094.45|3094.45|0
1651759850000|2022-05-05 14:10:50|3094.36|3094.36|3094.53|3094.53|3094.53|3094.53|3094.36|3094.36|0
1651759860000|2022-05-05 14:11:00|3094.22|3094.22|3093.64|3093.64|3094.22|3094.22|3093.35|3093.35|0
1651759870000|2022-05-05 14:11:10|3093.53|3093.53|3093.45|3093.45|3093.65|3093.65|3093.45|3093.45|0
1651759890000|2022-05-05 14:11:30|3093.34|3093.34|3092.86|3092.86|3093.42|3093.42|3092.86|3092.86|0
1651759900000|2022-05-05 14:11:40|3093.19|3093.19|3093.51|3093.51|3093.51|3093.51|3093.19|3093.19|0
1651759910000|2022-05-05 14:11:50|3093.41|3093.41|3093.14|3093.14|3093.59|3093.59|3093.14|3093.14|0
1651759920000|2022-05-05 14:12:00|3093.49|3093.49|3092.72|3092.72|3093.49|3093.49|3092.72|3092.72|0
1651759930000|2022-05-05 14:12:10|3093.06|3093.06|3092.31|3092.31|3093.06|3093.06|3092.31|3092.31|0
1651759940000|2022-05-05 14:12:20|3092.1|3092.1|3091.84|3091.84|3092.1|3092.1|3091.84|3091.84|0
1651759950000|2022-05-05 14:12:30|3092.46|3092.46|3091.59|3091.59|3092.46|3092.46|3091.59|3091.59|0
1651759960000|2022-05-05 14:12:40|3091.49|3091.49|3090.82|3090.82|3091.49|3091.49|3090.82|3090.82|0
1651759970000|2022-05-05 14:12:50|3090.7|3090.7|3090.8|3090.8|3090.8|3090.8|3090.7|3090.7|0
1651759980000|2022-05-05 14:13:00|3090.5|3090.5|3089.77|3089.77|3090.5|3090.5|3089.77|3089.77|0
1651759990000|2022-05-05 14:13:10|3089.88|3089.88|3090.43|3090.43|3090.43|3090.43|3089.88|3089.88|0
1651760000000|2022-05-05 14:13:20|3090.52|3090.52|3090.66|3090.66|3090.86|3090.86|3090.52|3090.52|0
1651760010000|2022-05-05 14:13:30|3090.59|3090.59|3090.49|3090.49|3090.59|3090.59|3090.49|3090.49|0
1651760020000|2022-05-05 14:13:40|3090.31|3090.31|3090.23|3090.23|3090.31|3090.31|3090.23|3090.23|0
1651760030000|2022-05-05 14:13:50|3089.9|3089.9|3090.18|3090.18|3090.18|3090.18|3089.9|3089.9|0
1651760040000|2022-05-05 14:14:00|3089.85|3089.85|3089.51|3089.51|3089.85|3089.85|3089.51|3089.51|0
1651760050000|2022-05-05 14:14:10|3089.43|3089.43|3089.43|3089.43|3089.43|3089.43|3089.43|3089.43|0
1651760060000|2022-05-05 14:14:20|3089.61|3089.61|3088.95|3088.95|3089.61|3089.61|3088.95|3088.95|0
1651760070000|2022-05-05 14:14:30|3088.93|3088.93|3088.98|3088.98|3088.98|3088.98|3088.8|3088.8|0
1651760080000|2022-05-05 14:14:40|3088.9|3088.9|3089.21|3089.21|3089.21|3089.21|3088.9|3088.9|0
1651760090000|2022-05-05 14:14:50|3089.55|3089.55|3090.67|3090.67|3090.67|3090.67|3089.55|3089.55|0
1651760100000|2022-05-05 14:15:00|3090.59|3090.59|3090.67|3090.67|3090.67|3090.67|3090.51|3090.51|0
1651760110000|2022-05-05 14:15:10|3090.63|3090.63|3090.63|3090.63|3090.63|3090.63|3090.55|3090.55|0
1651760120000|2022-05-05 14:15:20|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|3090.71|0
1651760130000|2022-05-05 14:15:30|3090.17|3090.17|3089.46|3089.46|3090.2|3090.2|3089.46|3089.46|0
1651760140000|2022-05-05 14:15:40|3089.59|3089.59|3089.28|3089.28|3089.59|3089.59|3089.28|3089.28|0
1651760150000|2022-05-05 14:15:50|3089.46|3089.46|3089.14|3089.14|3089.46|3089.46|3089.14|3089.14|0
1651760160000|2022-05-05 14:16:00|3089.04|3089.04|3088.35|3088.35|3089.04|3089.04|3088.35|3088.35|0
1651760170000|2022-05-05 14:16:10|3088.46|3088.46|3088.46|3088.46|3088.46|3088.46|3088.46|3088.46|0
1651760180000|2022-05-05 14:16:20|3088.56|3088.56|3088.29|3088.29|3088.56|3088.56|3088.29|3088.29|0
1651760190000|2022-05-05 14:16:30|3088.16|3088.16|3088.06|3088.06|3088.16|3088.16|3088.06|3088.06|0
1651760200000|2022-05-05 14:16:40|3088.16|3088.16|3087.83|3087.83|3088.16|3088.16|3087.83|3087.83|0
1651760210000|2022-05-05 14:16:50|3087.65|3087.65|3087.57|3087.57|3087.65|3087.65|3087.57|3087.57|0
1651760220000|2022-05-05 14:17:00|3087.9|3087.9|3087.9|3087.9|3087.9|3087.9|3087.9|3087.9|0
1651760230000|2022-05-05 14:17:10|3087.98|3087.98|3088.61|3088.61|3088.61|3088.61|3087.98|3087.98|0
1651760240000|2022-05-05 14:17:20|3088.72|3088.72|3089.05|3089.05|3089.05|3089.05|3088.69|3088.69|0
1651760260000|2022-05-05 14:17:40|3088.72|3088.72|3088.91|3088.91|3088.95|3088.95|3088.67|3088.67|0
1651760270000|2022-05-05 14:17:50|3088.83|3088.83|3088.33|3088.33|3088.83|3088.83|3088.33|3088.33|0
1651760290000|2022-05-05 14:18:10|3088.26|3088.26|3088.26|3088.26|3088.26|3088.26|3088.26|3088.26|0
1651760310000|2022-05-05 14:18:30|3088.28|3088.28|3088.62|3088.62|3088.62|3088.62|3088.28|3088.28|0
1651760320000|2022-05-05 14:18:40|3088.69|3088.69|3088.69|3088.69|3088.69|3088.69|3088.69|3088.69|0
1651760330000|2022-05-05 14:18:50|3088.58|3088.58|3088.58|3088.58|3088.58|3088.58|3088.58|3088.58|0
1651760340000|2022-05-05 14:19:00|3088.51|3088.51|3088.43|3088.43|3088.51|3088.51|3088.43|3088.43|0
1651760350000|2022-05-05 14:19:10|3088.31|3088.31|3088.31|3088.31|3088.31|3088.31|3088.31|3088.31|0
1651760360000|2022-05-05 14:19:20|3088.11|3088.11|3088.11|3088.11|3088.11|3088.11|3088.11|3088.11|0
1651760370000|2022-05-05 14:19:30|3088.3|3088.3|3088.3|3088.3|3088.3|3088.3|3088.3|3088.3|0
1651760380000|2022-05-05 14:19:40|3088.2|3088.2|3088.3|3088.3|3088.3|3088.3|3088.09|3088.09|0
1651760390000|2022-05-05 14:19:50|3088.39|3088.39|3088.3|3088.3|3088.39|3088.39|3088.3|3088.3|0
1651760400000|2022-05-05 14:20:00|3088.37|3088.37|3088.84|3088.84|3088.84|3088.84|3088.37|3088.37|0
1651760410000|2022-05-05 14:20:10|3089.02|3089.02|3088.71|3088.71|3089.14|3089.14|3088.71|3088.71|0
1651760420000|2022-05-05 14:20:20|3088.75|3088.75|3088.41|3088.41|3088.75|3088.75|3088.39|3088.39|0
1651760430000|2022-05-05 14:20:30|3088.36|3088.36|3088.36|3088.36|3088.36|3088.36|3088.36|3088.36|0
1651760440000|2022-05-05 14:20:40|3088.21|3088.21|3088.21|3088.21|3088.21|3088.21|3088.21|3088.21|0
1651760450000|2022-05-05 14:20:50|3088.16|3088.16|3088.16|3088.16|3088.16|3088.16|3088.16|3088.16|0
1651760460000|2022-05-05 14:21:00|3088.02|3088.02|3088.02|3088.02|3088.02|3088.02|3088.02|3088.02|0
1651760470000|2022-05-05 14:21:10|3087.92|3087.92|3087.9|3087.9|3088.38|3088.38|3087.9|3087.9|0
1651760480000|2022-05-05 14:21:20|3087.93|3087.93|3086.71|3086.71|3087.93|3087.93|3086.71|3086.71|0
1651760490000|2022-05-05 14:21:30|3086.63|3086.63|3085.08|3085.08|3086.63|3086.63|3084.87|3084.87|0
1651760500000|2022-05-05 14:21:40|3085.01|3085.01|3084.82|3084.82|3085.01|3085.01|3084.82|3084.82|0
1651760510000|2022-05-05 14:21:50|3084.7|3084.7|3085.14|3085.14|3085.14|3085.14|3084.7|3084.7|0
1651760520000|2022-05-05 14:22:00|3085.22|3085.22|3085.3|3085.3|3085.3|3085.3|3085.22|3085.22|0
1651760530000|2022-05-05 14:22:10|3085.4|3085.4|3085.37|3085.37|3085.47|3085.47|3085.37|3085.37|0
1651760540000|2022-05-05 14:22:20|3085.3|3085.3|3085.3|3085.3|3085.3|3085.3|3085.3|3085.3|0
1651760550000|2022-05-05 14:22:30|3085.19|3085.19|3084.86|3084.86|3085.19|3085.19|3084.86|3084.86|0
1651760560000|2022-05-05 14:22:40|3085.04|3085.04|3085.18|3085.18|3085.3|3085.3|3085.04|3085.04|0
1651760580000|2022-05-05 14:23:00|3085.28|3085.28|3085.18|3085.18|3085.28|3085.28|3085.1|3085.1|0
1651760590000|2022-05-05 14:23:10|3085.28|3085.28|3085.31|3085.31|3085.38|3085.38|3085.28|3085.28|0
1651760610000|2022-05-05 14:23:30|3085.64|3085.64|3085.47|3085.47|3085.65|3085.65|3085.47|3085.47|0
1651760620000|2022-05-05 14:23:40|3085.35|3085.35|3085.31|3085.31|3085.51|3085.51|3085.31|3085.31|0
1651760640000|2022-05-05 14:24:00|3085.19|3085.19|3085.23|3085.23|3085.3|3085.3|3085.19|3085.19|0
1651760660000|2022-05-05 14:24:20|3085.46|3085.46|3085.7|3085.7|3085.78|3085.78|3085.46|3085.46|0
1651760670000|2022-05-05 14:24:30|3086.06|3086.06|3085.98|3085.98|3086.06|3086.06|3085.98|3085.98|0
1651760690000|2022-05-05 14:24:50|3085.64|3085.64|3085.64|3085.64|3085.64|3085.64|3085.64|3085.64|0
1651760700000|2022-05-05 14:25:00|3085.98|3085.98|3085.98|3085.98|3085.98|3085.98|3085.98|3085.98|0
1651760710000|2022-05-05 14:25:10|3086.15|3086.15|3086.31|3086.31|3086.36|3086.36|3086.15|3086.15|0
1651760720000|2022-05-05 14:25:20|3086.26|3086.26|3086.26|3086.26|3086.26|3086.26|3086.26|3086.26|0
1651760730000|2022-05-05 14:25:30|3086.38|3086.38|3086.26|3086.26|3086.59|3086.59|3086.26|3086.26|0
1651760740000|2022-05-05 14:25:40|3086.34|3086.34|3086.34|3086.34|3086.34|3086.34|3086.34|3086.34|0
1651760750000|2022-05-05 14:25:50|3086.52|3086.52|3086.52|3086.52|3086.52|3086.52|3086.52|3086.52|0
1651760760000|2022-05-05 14:26:00|3086.61|3086.61|3086.5|3086.5|3086.61|3086.61|3086.4|3086.4|0
1651760780000|2022-05-05 14:26:20|3086.43|3086.43|3086.43|3086.43|3086.43|3086.43|3086.43|3086.43|0
1651760790000|2022-05-05 14:26:30|3087.09|3087.09|3087.49|3087.49|3087.92|3087.92|3087.09|3087.09|0
1651760800000|2022-05-05 14:26:40|3087.41|3087.41|3087.3|3087.3|3087.41|3087.41|3087.3|3087.3|0
1651760810000|2022-05-05 14:26:50|3087.38|3087.38|3087.47|3087.47|3087.47|3087.47|3087.38|3087.38|0
1651760820000|2022-05-05 14:27:00|3087.7|3087.7|3087.63|3087.63|3087.81|3087.81|3087.63|3087.63|0
1651760830000|2022-05-05 14:27:10|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|3087.3|0
1651760840000|2022-05-05 14:27:20|3086.97|3086.97|3086.97|3086.97|3086.97|3086.97|3086.97|3086.97|0
1651760850000|2022-05-05 14:27:30|3086.86|3086.86|3086.86|3086.86|3086.86|3086.86|3086.86|3086.86|0
1651760860000|2022-05-05 14:27:40|3087.04|3087.04|3087.15|3087.15|3087.15|3087.15|3087.04|3087.04|0
1651760870000|2022-05-05 14:27:50|3087.11|3087.11|3087.29|3087.29|3087.29|3087.29|3087.11|3087.11|0
1651760880000|2022-05-05 14:28:00|3086.96|3086.96|3086.29|3086.29|3086.96|3086.96|3086.29|3086.29|0
1651760890000|2022-05-05 14:28:10|3086.62|3086.62|3086.7|3086.7|3086.7|3086.7|3086.62|3086.62|0
1651760900000|2022-05-05 14:28:20|3086.78|3086.78|3086.69|3086.69|3086.81|3086.81|3086.69|3086.69|0
1651760910000|2022-05-05 14:28:30|3086.61|3086.61|3086.25|3086.25|3086.61|3086.61|3086.25|3086.25|0
1651760920000|2022-05-05 14:28:40|3085.83|3085.83|3085.92|3085.92|3085.92|3085.92|3085.76|3085.76|0
1651760930000|2022-05-05 14:28:50|3085.76|3085.76|3085.77|3085.77|3085.84|3085.84|3085.76|3085.76|0
1651760940000|2022-05-05 14:29:00|3085.69|3085.69|3085.69|3085.69|3085.69|3085.69|3085.69|3085.69|0
1651760950000|2022-05-05 14:29:10|3085.9|3085.9|3085.9|3085.9|3085.9|3085.9|3085.9|3085.9|0
1651760960000|2022-05-05 14:29:20|3086.01|3086.01|3086.33|3086.33|3086.33|3086.33|3086.01|3086.01|0
1651760970000|2022-05-05 14:29:30|3086.41|3086.41|3086.49|3086.49|3086.49|3086.49|3086.41|3086.41|0
1651760980000|2022-05-05 14:29:40|3086.13|3086.13|3086.28|3086.28|3086.54|3086.54|3085.92|3085.92|0
1651760990000|2022-05-05 14:29:50|3086.1|3086.1|3085.84|3085.84|3086.1|3086.1|3085.84|3085.84|0
1651761010000|2022-05-05 14:30:10|3085.63|3085.63|3085.63|3085.63|3085.63|3085.63|3085.63|3085.63|0
1651761020000|2022-05-05 14:30:20|3085.55|3085.55|3085.01|3085.01|3085.55|3085.55|3085.01|3085.01|0
1651761030000|2022-05-05 14:30:30|3084.82|3084.82|3085.22|3085.22|3085.22|3085.22|3084.82|3084.82|0
1651761040000|2022-05-05 14:30:40|3085.42|3085.42|3085.57|3085.57|3085.68|3085.68|3085.42|3085.42|0
1651761050000|2022-05-05 14:30:50|3085.49|3085.49|3085.49|3085.49|3085.49|3085.49|3085.49|3085.49|0
1651761060000|2022-05-05 14:31:00|3086.16|3086.16|3086.19|3086.19|3086.19|3086.19|3086.01|3086.01|0
1651761070000|2022-05-05 14:31:10|3085.77|3085.77|3085.98|3085.98|3085.98|3085.98|3085.77|3085.77|0
1651761090000|2022-05-05 14:31:30|3086.03|3086.03|3086.03|3086.03|3086.03|3086.03|3086.03|3086.03|0
1651761110000|2022-05-05 14:31:50|3086.07|3086.07|3086.25|3086.25|3086.25|3086.25|3086.07|3086.07|0
1651761120000|2022-05-05 14:32:00|3085.97|3085.97|3084.7|3084.7|3085.97|3085.97|3084.7|3084.7|0
1651761130000|2022-05-05 14:32:10|3084.62|3084.62|3084.6|3084.6|3084.62|3084.62|3084.52|3084.52|0
1651761140000|2022-05-05 14:32:20|3084.76|3084.76|3084.42|3084.42|3084.9|3084.9|3084.13|3084.13|0
1651761150000|2022-05-05 14:32:30|3084.31|3084.31|3084.11|3084.11|3084.31|3084.31|3084.11|3084.11|0
1651761170000|2022-05-05 14:32:50|3083.77|3083.77|3083.54|3083.54|3083.77|3083.77|3083.54|3083.54|0
1651761180000|2022-05-05 14:33:00|3083.39|3083.39|3083.32|3083.32|3083.39|3083.39|3083.32|3083.32|0
1651761190000|2022-05-05 14:33:10|3083.09|3083.09|3083.14|3083.14|3083.14|3083.14|3083.09|3083.09|0
1651761200000|2022-05-05 14:33:20|3083.04|3083.04|3083.12|3083.12|3083.12|3083.12|3082.96|3082.96|0
1651761210000|2022-05-05 14:33:30|3083.3|3083.3|3082.87|3082.87|3083.3|3083.3|3082.87|3082.87|0
1651761220000|2022-05-05 14:33:40|3082.76|3082.76|3082.72|3082.72|3082.76|3082.76|3082.72|3082.72|0
1651761230000|2022-05-05 14:33:50|3082.53|3082.53|3082.33|3082.33|3082.53|3082.53|3082.33|3082.33|0
1651761240000|2022-05-05 14:34:00|3082.18|3082.18|3082.07|3082.07|3082.18|3082.18|3082.07|3082.07|0
1651761250000|2022-05-05 14:34:10|3081.91|3081.91|3081.91|3081.91|3081.91|3081.91|3081.91|3081.91|0
1651761270000|2022-05-05 14:34:30|3081.89|3081.89|3081.51|3081.51|3081.89|3081.89|3081.51|3081.51|0
1651761280000|2022-05-05 14:34:40|3081.56|3081.56|3081.2|3081.2|3081.56|3081.56|3081.14|3081.14|0
1651761290000|2022-05-05 14:34:50|3081.23|3081.23|3080.97|3080.97|3081.23|3081.23|3080.97|3080.97|0
1651761300000|2022-05-05 14:35:00|3081.13|3081.13|3080.92|3080.92|3081.21|3081.21|3080.92|3080.92|0
1651761310000|2022-05-05 14:35:10|3080.71|3080.71|3080.63|3080.63|3080.71|3080.71|3080.63|3080.63|0
1651761320000|2022-05-05 14:35:20|3080.59|3080.59|3080.61|3080.61|3080.69|3080.69|3080.59|3080.59|0
1651761330000|2022-05-05 14:35:30|3080.69|3080.69|3080.69|3080.69|3080.69|3080.69|3080.69|3080.69|0
1651761350000|2022-05-05 14:35:50|3080.67|3080.67|3080.67|3080.67|3080.67|3080.67|3080.67|3080.67|0
1651761360000|2022-05-05 14:36:00|3080.56|3080.56|3080.46|3080.46|3080.56|3080.56|3080.42|3080.42|0
1651761370000|2022-05-05 14:36:10|3080.38|3080.38|3080.38|3080.38|3080.38|3080.38|3080.38|3080.38|0
1651761380000|2022-05-05 14:36:20|3080.48|3080.48|3080.05|3080.05|3080.48|3080.48|3080.05|3080.05|0
1651761390000|2022-05-05 14:36:30|3079.89|3079.89|3079.89|3079.89|3079.89|3079.89|3079.89|3079.89|0
1651761400000|2022-05-05 14:36:40|3080.23|3080.23|3080.23|3080.23|3080.23|3080.23|3080.2|3080.2|0
1651761420000|2022-05-05 14:37:00|3080.15|3080.15|3080.48|3080.48|3080.48|3080.48|3080.15|3080.15|0
1651761430000|2022-05-05 14:37:10|3080.59|3080.59|3080.41|3080.41|3080.59|3080.59|3080.41|3080.41|0
1651761440000|2022-05-05 14:37:20|3080.29|3080.29|3080.81|3080.81|3080.81|3080.81|3080.29|3080.29|0
1651761450000|2022-05-05 14:37:30|3081.14|3081.14|3080.9|3080.9|3081.26|3081.26|3080.9|3080.9|0
1651761460000|2022-05-05 14:37:40|3080.82|3080.82|3080.61|3080.61|3080.82|3080.82|3080.61|3080.61|0
1651761480000|2022-05-05 14:38:00|3080.97|3080.97|3081.28|3081.28|3081.3|3081.3|3080.97|3080.97|0
1651761500000|2022-05-05 14:38:20|3081.43|3081.43|3081.51|3081.51|3081.51|3081.51|3081.43|3081.43|0
1651761510000|2022-05-05 14:38:30|3081.59|3081.59|3081.73|3081.73|3081.73|3081.73|3081.58|3081.58|0
1651761520000|2022-05-05 14:38:40|3081.84|3081.84|3081.92|3081.92|3081.92|3081.92|3081.84|3081.84|0
1651761530000|2022-05-05 14:38:50|3081.81|3081.81|3081.74|3081.74|3081.81|3081.81|3081.74|3081.74|0
1651761540000|2022-05-05 14:39:00|3082.07|3082.07|3084.21|3084.21|3084.21|3084.21|3082.07|3082.07|0
1651761550000|2022-05-05 14:39:10|3084.42|3084.42|3083.86|3083.86|3084.46|3084.46|3083.86|3083.86|0
1651761560000|2022-05-05 14:39:20|3083.75|3083.75|3083.75|3083.75|3083.75|3083.75|3083.75|3083.75|0
1651761570000|2022-05-05 14:39:30|3083.54|3083.54|3083.54|3083.54|3083.54|3083.54|3083.54|3083.54|0
1651761580000|2022-05-05 14:39:40|3083.58|3083.58|3083.58|3083.58|3083.58|3083.58|3083.58|3083.58|0
1651761590000|2022-05-05 14:39:50|3083.66|3083.66|3083.53|3083.53|3083.66|3083.66|3083.53|3083.53|0
1651761600000|2022-05-05 14:40:00|3083.2|3083.2|3083.81|3083.81|3083.81|3083.81|3083.2|3083.2|0
1651761610000|2022-05-05 14:40:10|3084.02|3084.02|3084.12|3084.12|3084.45|3084.45|3084.02|3084.02|0
1651761620000|2022-05-05 14:40:20|3083.76|3083.76|3083.76|3083.76|3083.76|3083.76|3083.76|3083.76|0
1651761630000|2022-05-05 14:40:30|3083.55|3083.55|3084|3084|3084|3084|3083.55|3083.55|0
1651761640000|2022-05-05 14:40:40|3083.97|3083.97|3083.97|3083.97|3083.97|3083.97|3083.97|3083.97|0
1651761650000|2022-05-05 14:40:50|3084.05|3084.05|3084.39|3084.39|3084.39|3084.39|3084.05|3084.05|0
1651761660000|2022-05-05 14:41:00|3084.27|3084.27|3084.17|3084.17|3084.27|3084.27|3084.17|3084.17|0
1651761670000|2022-05-05 14:41:10|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|3084.21|0
1651761680000|2022-05-05 14:41:20|3084.32|3084.32|3084.32|3084.32|3084.32|3084.32|3084.32|3084.32|0
1651761690000|2022-05-05 14:41:30|3084.24|3084.24|3083.65|3083.65|3084.24|3084.24|3083.65|3083.65|0
1651761700000|2022-05-05 14:41:40|3083.68|3083.68|3084.09|3084.09|3084.09|3084.09|3083.68|3083.68|0
1651761720000|2022-05-05 14:42:00|3083.91|3083.91|3083.91|3083.91|3083.91|3083.91|3083.91|3083.91|0
1651761730000|2022-05-05 14:42:10|3083.86|3083.86|3083.86|3083.86|3083.86|3083.86|3083.86|3083.86|0
1651761740000|2022-05-05 14:42:20|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|3083.82|0
1651761760000|2022-05-05 14:42:40|3083.7|3083.7|3082.7|3082.7|3083.7|3083.7|3082.7|3082.7|0
1651761770000|2022-05-05 14:42:50|3082.49|3082.49|3082.23|3082.23|3082.49|3082.49|3082.23|3082.23|0
1651761790000|2022-05-05 14:43:10|3082.16|3082.16|3082.09|3082.09|3082.16|3082.16|3082.09|3082.09|0
1651761810000|2022-05-05 14:43:30|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|3081.93|0
1651761820000|2022-05-05 14:43:40|3082.59|3082.59|3082.77|3082.77|3082.77|3082.77|3082.59|3082.59|0
1651761830000|2022-05-05 14:43:50|3082.59|3082.59|3082.59|3082.59|3082.59|3082.59|3082.59|3082.59|0
1651761840000|2022-05-05 14:44:00|3082.64|3082.64|3082.64|3082.64|3082.64|3082.64|3082.64|3082.64|0
1651761850000|2022-05-05 14:44:10|3082.76|3082.76|3082.76|3082.76|3082.76|3082.76|3082.76|3082.76|0
1651761870000|2022-05-05 14:44:30|3082.96|3082.96|3083.1|3083.1|3083.1|3083.1|3082.96|3082.96|0
1651761880000|2022-05-05 14:44:40|3083.32|3083.32|3083.42|3083.42|3083.42|3083.42|3083.32|3083.32|0
1651761890000|2022-05-05 14:44:50|3083.21|3083.21|3083.21|3083.21|3083.21|3083.21|3083.21|3083.21|0
1651761900000|2022-05-05 14:45:00|3083.31|3083.31|3082.88|3082.88|3083.31|3083.31|3082.88|3082.88|0
1651761910000|2022-05-05 14:45:10|3082.95|3082.95|3082.95|3082.95|3082.95|3082.95|3082.95|3082.95|0
1651761930000|2022-05-05 14:45:30|3082.91|3082.91|3082.77|3082.77|3082.91|3082.91|3082.77|3082.77|0
1651761950000|2022-05-05 14:45:50|3082.94|3082.94|3082.89|3082.89|3082.94|3082.94|3082.89|3082.89|0
1651761960000|2022-05-05 14:46:00|3082.99|3082.99|3082.94|3082.94|3082.99|3082.99|3082.94|3082.94|0
1651761970000|2022-05-05 14:46:10|3082.86|3082.86|3082.86|3082.86|3082.86|3082.86|3082.86|3082.86|0
1651761980000|2022-05-05 14:46:20|3082.94|3082.94|3082.94|3082.94|3082.94|3082.94|3082.94|3082.94|0
1651761990000|2022-05-05 14:46:30|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|3083.02|0
1651762000000|2022-05-05 14:46:40|3082.95|3082.95|3082.71|3082.71|3082.95|3082.95|3082.71|3082.71|0
1651762010000|2022-05-05 14:46:50|3082.38|3082.38|3081.55|3081.55|3082.38|3082.38|3081.34|3081.34|0
1651762020000|2022-05-05 14:47:00|3081.83|3081.83|3080.11|3080.11|3081.83|3081.83|3080.11|3080.11|0
1651762030000|2022-05-05 14:47:10|3079.98|3079.98|3079.52|3079.52|3079.98|3079.98|3079.48|3079.48|0
1651762040000|2022-05-05 14:47:20|3079.31|3079.31|3078.52|3078.52|3079.31|3079.31|3078.52|3078.52|0
1651762050000|2022-05-05 14:47:30|3078.62|3078.62|3078.31|3078.31|3078.83|3078.83|3078.3|3078.3|0
1651762060000|2022-05-05 14:47:40|3078.23|3078.23|3078.71|3078.71|3078.75|3078.75|3078.16|3078.16|0
1651762070000|2022-05-05 14:47:50|3078.63|3078.63|3078.62|3078.62|3078.86|3078.86|3078.54|3078.54|0
1651762080000|2022-05-05 14:48:00|3078.75|3078.75|3078.23|3078.23|3078.75|3078.75|3077.89|3077.89|0
1651762090000|2022-05-05 14:48:10|3078.12|3078.12|3077.84|3077.84|3078.12|3078.12|3077.84|3077.84|0
1651762100000|2022-05-05 14:48:20|3077.94|3077.94|3077.37|3077.37|3077.94|3077.94|3077.37|3077.37|0
1651762110000|2022-05-05 14:48:30|3077.17|3077.17|3076.9|3076.9|3077.34|3077.34|3076.9|3076.9|0
1651762120000|2022-05-05 14:48:40|3076.57|3076.57|3076.57|3076.57|3076.57|3076.57|3076.57|3076.57|0
1651762130000|2022-05-05 14:48:50|3076.36|3076.36|3076.29|3076.29|3076.41|3076.41|3076.21|3076.21|0
1651762140000|2022-05-05 14:49:00|3076.24|3076.24|3076.29|3076.29|3076.29|3076.29|3076.24|3076.24|0
1651762150000|2022-05-05 14:49:10|3076.44|3076.44|3076.18|3076.18|3076.44|3076.44|3076.18|3076.18|0
1651762160000|2022-05-05 14:49:20|3076.42|3076.42|3076.23|3076.23|3076.76|3076.76|3076.23|3076.23|0
1651762170000|2022-05-05 14:49:30|3076.2|3076.2|3076.63|3076.63|3076.63|3076.63|3076.2|3076.2|0
1651762180000|2022-05-05 14:49:40|3076.82|3076.82|3077.1|3077.1|3077.15|3077.15|3076.82|3076.82|0
1651762190000|2022-05-05 14:49:50|3076.94|3076.94|3076.88|3076.88|3076.94|3076.94|3076.8|3076.8|0
1651762200000|2022-05-05 14:50:00|3076.95|3076.95|3076.95|3076.95|3076.95|3076.95|3076.95|3076.95|0
1651762210000|2022-05-05 14:50:10|3076.99|3076.99|3077.05|3077.05|3077.05|3077.05|3076.95|3076.95|0
1651762220000|2022-05-05 14:50:20|3076.94|3076.94|3076.86|3076.86|3076.94|3076.94|3076.86|3076.86|0
1651762230000|2022-05-05 14:50:30|3076.94|3076.94|3076.94|3076.94|3076.94|3076.94|3076.94|3076.94|0
1651762240000|2022-05-05 14:50:40|3076.99|3076.99|3076.99|3076.99|3076.99|3076.99|3076.99|3076.99|0
1651762260000|2022-05-05 14:51:00|3077.02|3077.02|3077.2|3077.2|3077.2|3077.2|3076.98|3076.98|0
1651762270000|2022-05-05 14:51:10|3077.24|3077.24|3077.24|3077.24|3077.24|3077.24|3077.24|3077.24|0
1651762280000|2022-05-05 14:51:20|3077.32|3077.32|3078.13|3078.13|3078.13|3078.13|3077.32|3077.32|0
1651762290000|2022-05-05 14:51:30|3078.36|3078.36|3077.1|3077.1|3078.36|3078.36|3077.1|3077.1|0
1651762300000|2022-05-05 14:51:40|3076.77|3076.77|3076.77|3076.77|3076.77|3076.77|3076.77|3076.77|0
1651762310000|2022-05-05 14:51:50|3076.59|3076.59|3076.59|3076.59|3076.59|3076.59|3076.59|3076.59|0
1651762320000|2022-05-05 14:52:00|3076.45|3076.45|3075.65|3075.65|3076.47|3076.47|3075.65|3075.65|0
1651762330000|2022-05-05 14:52:10|3075.62|3075.62|3075.62|3075.62|3075.62|3075.62|3075.62|3075.62|0
1651762340000|2022-05-05 14:52:20|3075.38|3075.38|3075.43|3075.43|3075.54|3075.54|3075.38|3075.38|0
1651762350000|2022-05-05 14:52:30|3075.33|3075.33|3074.71|3074.71|3075.33|3075.33|3074.71|3074.71|0
1651762360000|2022-05-05 14:52:40|3074.67|3074.67|3074.67|3074.67|3074.67|3074.67|3074.67|3074.67|0
1651762370000|2022-05-05 14:52:50|3074.43|3074.43|3072.95|3072.95|3074.61|3074.61|3072.95|3072.95|0
1651762380000|2022-05-05 14:53:00|3072.71|3072.71|3072.67|3072.67|3072.79|3072.79|3072.46|3072.46|0
1651762390000|2022-05-05 14:53:10|3073|3073|3073.04|3073.04|3073.11|3073.11|3072.78|3072.78|0
1651762400000|2022-05-05 14:53:20|3073.01|3073.01|3073.01|3073.01|3073.01|3073.01|3073.01|3073.01|0
1651762410000|2022-05-05 14:53:30|3072.8|3072.8|3073.19|3073.19|3073.19|3073.19|3072.8|3072.8|0
1651762420000|2022-05-05 14:53:40|3072.86|3072.86|3072.86|3072.86|3072.86|3072.86|3072.86|3072.86|0
1651762430000|2022-05-05 14:53:50|3072.9|3072.9|3072.9|3072.9|3072.9|3072.9|3072.9|3072.9|0
1651762440000|2022-05-05 14:54:00|3072.82|3072.82|3072.82|3072.82|3073.08|3073.08|3072.82|3072.82|0
1651762450000|2022-05-05 14:54:10|3072.72|3072.72|3073.09|3073.09|3073.09|3073.09|3072.72|3072.72|0
1651762460000|2022-05-05 14:54:20|3072.85|3072.85|3072.93|3072.93|3072.93|3072.93|3072.85|3072.85|0
1651762480000|2022-05-05 14:54:40|3073.05|3073.05|3073.05|3073.05|3073.05|3073.05|3073.05|3073.05|0
1651762490000|2022-05-05 14:54:50|3073.38|3073.38|3073.36|3073.36|3073.38|3073.38|3073.36|3073.36|0
1651762500000|2022-05-05 14:55:00|3073.79|3073.79|3073.93|3073.93|3074.21|3074.21|3073.79|3073.79|0
1651762510000|2022-05-05 14:55:10|3074.04|3074.04|3074.37|3074.37|3074.37|3074.37|3074.04|3074.04|0
1651762530000|2022-05-05 14:55:30|3074.46|3074.46|3074.34|3074.34|3074.5|3074.5|3074.34|3074.34|0
1651762540000|2022-05-05 14:55:40|3074.01|3074.01|3073.67|3073.67|3074.01|3074.01|3073.67|3073.67|0
1651762550000|2022-05-05 14:55:50|3073.75|3073.75|3073.75|3073.75|3073.75|3073.75|3073.75|3073.75|0
1651762560000|2022-05-05 14:56:00|3073.67|3073.67|3073.26|3073.26|3073.67|3073.67|3073.26|3073.26|0
1651762570000|2022-05-05 14:56:10|3073.59|3073.59|3073.22|3073.22|3073.67|3073.67|3073.22|3073.22|0
1651762580000|2022-05-05 14:56:20|3072.88|3072.88|3071.72|3071.72|3072.88|3072.88|3071.72|3071.72|0
1651762590000|2022-05-05 14:56:30|3071.61|3071.61|3071.59|3071.59|3071.61|3071.61|3071.59|3071.59|0
1651762600000|2022-05-05 14:56:40|3071.5|3071.5|3071.42|3071.42|3071.5|3071.5|3071.42|3071.42|0
1651762610000|2022-05-05 14:56:50|3071.38|3071.38|3071.72|3071.72|3071.72|3071.72|3071.38|3071.38|0
1651762620000|2022-05-05 14:57:00|3071.38|3071.38|3071.42|3071.42|3071.42|3071.42|3071.38|3071.38|0
1651762630000|2022-05-05 14:57:10|3071.34|3071.34|3071.18|3071.18|3071.34|3071.34|3071.18|3071.18|0
1651762640000|2022-05-05 14:57:20|3071.26|3071.26|3071.67|3071.67|3071.67|3071.67|3071.26|3071.26|0
1651762650000|2022-05-05 14:57:30|3071.46|3071.46|3071.47|3071.47|3071.54|3071.54|3071.46|3071.46|0
1651762660000|2022-05-05 14:57:40|3071.35|3071.35|3071.35|3071.35|3071.35|3071.35|3071.35|3071.35|0
1651762670000|2022-05-05 14:57:50|3071.27|3071.27|3071.35|3071.35|3071.35|3071.35|3071.27|3071.27|0
1651762680000|2022-05-05 14:58:00|3071.52|3071.52|3071.52|3071.52|3071.52|3071.52|3071.52|3071.52|0
1651762690000|2022-05-05 14:58:10|3071.61|3071.61|3071.78|3071.78|3071.78|3071.78|3071.61|3071.61|0
1651762700000|2022-05-05 14:58:20|3071.89|3071.89|3072|3072|3072|3072|3071.88|3071.88|0
1651762720000|2022-05-05 14:58:40|3072.08|3072.08|3072.08|3072.08|3072.08|3072.08|3072.08|3072.08|0
1651762740000|2022-05-05 14:59:00|3071.9|3071.9|3071.9|3071.9|3071.9|3071.9|3071.9|3071.9|0
1651762750000|2022-05-05 14:59:10|3071.23|3071.23|3071.23|3071.23|3071.23|3071.23|3071.23|3071.23|0
1651762760000|2022-05-05 14:59:20|3071.56|3071.56|3071.49|3071.49|3071.56|3071.56|3071.49|3071.49|0
1651762770000|2022-05-05 14:59:30|3071.16|3071.16|3071.33|3071.33|3071.49|3071.49|3071.16|3071.16|0
1651762780000|2022-05-05 14:59:40|3071.41|3071.41|3071.41|3071.41|3071.41|3071.41|3071.41|3071.41|0
1651762790000|2022-05-05 14:59:50|3071.53|3071.53|3071.6|3071.6|3071.6|3071.6|3071.53|3071.53|0
1651762800000|2022-05-05 15:00:00|3071.46|3071.46|3071.05|3071.05|3071.53|3071.53|3070.78|3070.78|0
1651762810000|2022-05-05 15:00:10|3070.93|3070.93|3070.97|3070.97|3070.97|3070.97|3070.93|3070.93|0
1651762820000|2022-05-05 15:00:20|3071.15|3071.15|3071.49|3071.49|3071.49|3071.49|3071.15|3071.15|0
1651762830000|2022-05-05 15:00:30|3071.65|3071.65|3071.91|3071.91|3071.91|3071.91|3071.65|3071.65|0
1651762840000|2022-05-05 15:00:40|3071.68|3071.68|3072.2|3072.2|3072.2|3072.2|3071.68|3071.68|0
1651762850000|2022-05-05 15:00:50|3072.38|3072.38|3072.75|3072.75|3072.79|3072.79|3072.38|3072.38|0
1651762860000|2022-05-05 15:01:00|3072.65|3072.65|3072.72|3072.72|3072.72|3072.72|3072.65|3072.65|0
1651762870000|2022-05-05 15:01:10|3072.93|3072.93|3072.6|3072.6|3072.93|3072.93|3072.6|3072.6|0
1651762880000|2022-05-05 15:01:20|3072.26|3072.26|3071.77|3071.77|3072.26|3072.26|3071.77|3071.77|0
1651762890000|2022-05-05 15:01:30|3071.85|3071.85|3072.15|3072.15|3072.19|3072.19|3071.85|3071.85|0
1651762900000|2022-05-05 15:01:40|3072.07|3072.07|3071.96|3071.96|3072.07|3072.07|3071.96|3071.96|0
1651762910000|2022-05-05 15:01:50|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|3071.84|0
1651762920000|2022-05-05 15:02:00|3071.42|3071.42|3072.12|3072.12|3072.12|3072.12|3071.42|3071.42|0
1651762930000|2022-05-05 15:02:10|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|3072.02|0
1651762940000|2022-05-05 15:02:20|3071.91|3071.91|3071.5|3071.5|3071.91|3071.91|3071.5|3071.5|0
1651762950000|2022-05-05 15:02:30|3071.29|3071.29|3071.29|3071.29|3071.29|3071.29|3071.29|3071.29|0
1651762960000|2022-05-05 15:02:40|3071.37|3071.37|3071.37|3071.37|3071.37|3071.37|3071.37|3071.37|0
1651762970000|2022-05-05 15:02:50|3071.04|3071.04|3071.19|3071.19|3071.19|3071.19|3071.04|3071.04|0
1651762990000|2022-05-05 15:03:10|3071.15|3071.15|3071.15|3071.15|3071.15|3071.15|3071.15|3071.15|0
1651763010000|2022-05-05 15:03:30|3071.08|3071.08|3071.41|3071.41|3071.41|3071.41|3071.08|3071.08|0
1651763020000|2022-05-05 15:03:40|3071.28|3071.28|3071.28|3071.28|3071.41|3071.41|3071.28|3071.28|0
1651763030000|2022-05-05 15:03:50|3071.37|3071.37|3071.29|3071.29|3071.37|3071.37|3071.29|3071.29|0
1651763040000|2022-05-05 15:04:00|3071.62|3071.62|3071.62|3071.62|3071.62|3071.62|3071.62|3071.62|0
1651763050000|2022-05-05 15:04:10|3071.36|3071.36|3071.1|3071.1|3071.43|3071.43|3071.1|3071.1|0
1651763060000|2022-05-05 15:04:20|3070.94|3070.94|3070.7|3070.7|3070.94|3070.94|3070.7|3070.7|0
1651763070000|2022-05-05 15:04:30|3070.63|3070.63|3071.24|3071.24|3071.24|3071.24|3070.63|3070.63|0
1651763080000|2022-05-05 15:04:40|3071.17|3071.17|3071.06|3071.06|3071.17|3071.17|3071.06|3071.06|0
1651763090000|2022-05-05 15:04:50|3070.98|3070.98|3071.32|3071.32|3071.32|3071.32|3070.98|3070.98|0
1651763100000|2022-05-05 15:05:00|3070.98|3070.98|3070.38|3070.38|3070.98|3070.98|3070.38|3070.38|0
1651763110000|2022-05-05 15:05:10|3070.29|3070.29|3070.37|3070.37|3070.37|3070.37|3070.29|3070.29|0
1651763130000|2022-05-05 15:05:30|3070.03|3070.03|3070.03|3070.03|3070.03|3070.03|3070.03|3070.03|0
1651763140000|2022-05-05 15:05:40|3069.94|3069.94|3069.94|3069.94|3070.05|3070.05|3069.87|3069.87|0
1651763150000|2022-05-05 15:05:50|3069.86|3069.86|3069.78|3069.78|3069.86|3069.86|3069.45|3069.45|0
1651763170000|2022-05-05 15:06:10|3069.9|3069.9|3069.9|3069.9|3069.9|3069.9|3069.9|3069.9|0
1651763180000|2022-05-05 15:06:20|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|3069.79|0
1651763190000|2022-05-05 15:06:30|3069.46|3069.46|3069.46|3069.46|3069.46|3069.46|3069.46|3069.46|0
1651763200000|2022-05-05 15:06:40|3069.27|3069.27|3069.93|3069.93|3069.93|3069.93|3069.27|3069.27|0
1651763210000|2022-05-05 15:06:50|3070.01|3070.01|3069.36|3069.36|3070.03|3070.03|3069.36|3069.36|0
1651763220000|2022-05-05 15:07:00|3069.25|3069.25|3068.95|3068.95|3069.36|3069.36|3068.95|3068.95|0
1651763230000|2022-05-05 15:07:10|3069.17|3069.17|3068.91|3068.91|3069.17|3069.17|3068.91|3068.91|0
1651763240000|2022-05-05 15:07:20|3068.81|3068.81|3068.81|3068.81|3068.81|3068.81|3068.81|3068.81|0
1651763250000|2022-05-05 15:07:30|3068.6|3068.6|3068.36|3068.36|3068.6|3068.6|3068.36|3068.36|0
1651763260000|2022-05-05 15:07:40|3068.18|3068.18|3068.17|3068.17|3068.18|3068.18|3067.9|3067.9|0
1651763270000|2022-05-05 15:07:50|3068.28|3068.28|3067.74|3067.74|3068.32|3068.32|3067.74|3067.74|0
1651763280000|2022-05-05 15:08:00|3067.58|3067.58|3067.14|3067.14|3067.58|3067.58|3067.14|3067.14|0
1651763290000|2022-05-05 15:08:10|3067.1|3067.1|3066.85|3066.85|3067.1|3067.1|3066.85|3066.85|0
1651763300000|2022-05-05 15:08:20|3066.77|3066.77|3066.33|3066.33|3066.77|3066.77|3066.33|3066.33|0
1651763310000|2022-05-05 15:08:30|3066.25|3066.25|3066.03|3066.03|3066.25|3066.25|3066.03|3066.03|0
1651763320000|2022-05-05 15:08:40|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|3065.8|0
1651763330000|2022-05-05 15:08:50|3065.7|3065.7|3065.49|3065.49|3065.7|3065.7|3065.49|3065.49|0
1651763360000|2022-05-05 15:09:20|3065.16|3065.16|3064.97|3064.97|3065.16|3065.16|3064.9|3064.9|0
1651763370000|2022-05-05 15:09:30|3065.05|3065.05|3064.89|3064.89|3065.23|3065.23|3064.79|3064.79|0
1651763380000|2022-05-05 15:09:40|3065.07|3065.07|3064.91|3064.91|3065.07|3065.07|3064.91|3064.91|0
1651763390000|2022-05-05 15:09:50|3065.12|3065.12|3065.27|3065.27|3065.27|3065.27|3065.12|3065.12|0
1651763400000|2022-05-05 15:10:00|3064.94|3064.94|3064.61|3064.61|3064.94|3064.94|3064.43|3064.43|0
1651763410000|2022-05-05 15:10:10|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|0
1651763420000|2022-05-05 15:10:20|3064.38|3064.38|3064.2|3064.2|3064.38|3064.38|3064.2|3064.2|0
1651763430000|2022-05-05 15:10:30|3064.12|3064.12|3064.37|3064.37|3064.37|3064.37|3064.12|3064.12|0
1651763440000|2022-05-05 15:10:40|3064.26|3064.26|3064.26|3064.26|3064.26|3064.26|3064.26|3064.26|0
1651763450000|2022-05-05 15:10:50|3064.34|3064.34|3064.33|3064.33|3064.48|3064.48|3064.33|3064.33|0
1651763460000|2022-05-05 15:11:00|3064.66|3064.66|3065.15|3065.15|3065.15|3065.15|3064.66|3064.66|0
1651763470000|2022-05-05 15:11:10|3065.03|3065.03|3065.26|3065.26|3065.26|3065.26|3065.03|3065.03|0
1651763480000|2022-05-05 15:11:20|3065.36|3065.36|3065.22|3065.22|3065.36|3065.36|3065.22|3065.22|0
1651763490000|2022-05-05 15:11:30|3065.27|3065.27|3065.19|3065.19|3065.27|3065.27|3065.19|3065.19|0
1651763500000|2022-05-05 15:11:40|3065.58|3065.58|3065.66|3065.66|3065.66|3065.66|3065.25|3065.25|0
1651763510000|2022-05-05 15:11:50|3065.45|3065.45|3065.54|3065.54|3065.57|3065.57|3065.45|3065.45|0
1651763520000|2022-05-05 15:12:00|3065.72|3065.72|3065.47|3065.47|3065.72|3065.72|3065.41|3065.41|0
1651763530000|2022-05-05 15:12:10|3065.81|3065.81|3065.66|3065.66|3065.99|3065.99|3065.66|3065.66|0
1651763540000|2022-05-05 15:12:20|3065.68|3065.68|3066.27|3066.27|3066.27|3066.27|3065.68|3065.68|0
1651763550000|2022-05-05 15:12:30|3066.14|3066.14|3066.01|3066.01|3066.27|3066.27|3065.91|3065.91|0
1651763560000|2022-05-05 15:12:40|3065.68|3065.68|3065.76|3065.76|3065.76|3065.76|3065.68|3065.68|0
1651763570000|2022-05-05 15:12:50|3065.87|3065.87|3065.87|3065.87|3065.94|3065.94|3065.87|3065.87|0
1651763580000|2022-05-05 15:13:00|3065.54|3065.54|3065.54|3065.54|3065.54|3065.54|3065.54|3065.54|0
1651763590000|2022-05-05 15:13:10|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|3065.49|0
1651763600000|2022-05-05 15:13:20|3065.54|3065.54|3065.46|3065.46|3065.54|3065.54|3065.46|3065.46|0
1651763610000|2022-05-05 15:13:30|3065.8|3065.8|3066.13|3066.13|3066.13|3066.13|3065.8|3065.8|0
1651763620000|2022-05-05 15:13:40|3066.21|3066.21|3066.36|3066.36|3066.36|3066.36|3066.21|3066.21|0
1651763630000|2022-05-05 15:13:50|3066.34|3066.34|3066.34|3066.34|3066.34|3066.34|3066.34|3066.34|0
1651763660000|2022-05-05 15:14:20|3066.18|3066.18|3066.18|3066.18|3066.18|3066.18|3066.18|3066.18|0
1651763680000|2022-05-05 15:14:40|3066.23|3066.23|3066.34|3066.34|3066.34|3066.34|3066.23|3066.23|0
1651763690000|2022-05-05 15:14:50|3066.27|3066.27|3066.27|3066.27|3066.27|3066.27|3066.14|3066.14|0
1651763700000|2022-05-05 15:15:00|3066.34|3066.34|3066.03|3066.03|3066.34|3066.34|3066.03|3066.03|0
1651763710000|2022-05-05 15:15:10|3065.92|3065.92|3065.67|3065.67|3066.02|3066.02|3065.67|3065.67|0
1651763720000|2022-05-05 15:15:20|3065.63|3065.63|3065.51|3065.51|3065.67|3065.67|3065.51|3065.51|0
1651763730000|2022-05-05 15:15:30|3065.62|3065.62|3065.67|3065.67|3065.67|3065.67|3065.5|3065.5|0
1651763740000|2022-05-05 15:15:40|3065.59|3065.59|3065.55|3065.55|3065.59|3065.59|3065.55|3065.55|0
1651763750000|2022-05-05 15:15:50|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|3065.39|0
1651763760000|2022-05-05 15:16:00|3065.3|3065.3|3065.09|3065.09|3065.3|3065.3|3065.09|3065.09|0
1651763770000|2022-05-05 15:16:10|3065.01|3065.01|3065.01|3065.01|3065.01|3065.01|3065.01|3065.01|0
1651763790000|2022-05-05 15:16:30|3064.7|3064.7|3064.62|3064.62|3064.7|3064.7|3064.62|3064.62|0
1651763810000|2022-05-05 15:16:50|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|3064.53|0
1651763820000|2022-05-05 15:17:00|3064.73|3064.73|3064.46|3064.46|3064.73|3064.73|3064.35|3064.35|0
1651763830000|2022-05-05 15:17:10|3064.53|3064.53|3064.65|3064.65|3064.65|3064.65|3064.53|3064.53|0
1651763840000|2022-05-05 15:17:20|3064.53|3064.53|3064.43|3064.43|3064.53|3064.53|3064.35|3064.35|0
1651763850000|2022-05-05 15:17:30|3064.39|3064.39|3064.35|3064.35|3064.51|3064.51|3064.35|3064.35|0
1651763870000|2022-05-05 15:17:50|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|3064.43|0
1651763880000|2022-05-05 15:18:00|3064.47|3064.47|3065.13|3065.13|3065.13|3065.13|3064.47|3064.47|0
1651763890000|2022-05-05 15:18:10|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|3064.8|0
1651763900000|2022-05-05 15:18:20|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|3065.13|0
1651763910000|2022-05-05 15:18:30|3065.24|3065.24|3065.63|3065.63|3065.63|3065.63|3065.24|3065.24|0
1651763920000|2022-05-05 15:18:40|3065.53|3065.53|3065.33|3065.33|3065.53|3065.53|3065.33|3065.33|0
1651763930000|2022-05-05 15:18:50|3065.66|3065.66|3065.73|3065.73|3065.73|3065.73|3065.66|3065.66|0
1651763940000|2022-05-05 15:19:00|3065.76|3065.76|3065.76|3065.76|3065.76|3065.76|3065.58|3065.58|0
1651763950000|2022-05-05 15:19:10|3065.69|3065.69|3065.76|3065.76|3065.76|3065.76|3065.69|3065.69|0
1651763970000|2022-05-05 15:19:30|3065.43|3065.43|3065.43|3065.43|3065.43|3065.43|3065.43|3065.43|0
1651763980000|2022-05-05 15:19:40|3065.32|3065.32|3065.06|3065.06|3065.32|3065.32|3065.06|3065.06|0
1651763990000|2022-05-05 15:19:50|3064.98|3064.98|3064.98|3064.98|3064.98|3064.98|3064.98|3064.98|0
1651764000000|2022-05-05 15:20:00|3064.91|3064.91|3064.78|3064.78|3064.91|3064.91|3064.78|3064.78|0
1651764010000|2022-05-05 15:20:10|3064.74|3064.74|3064.63|3064.63|3064.74|3064.74|3064.47|3064.47|0
1651764020000|2022-05-05 15:20:20|3064.59|3064.59|3064.18|3064.18|3064.59|3064.59|3064.18|3064.18|0
1651764030000|2022-05-05 15:20:30|3064.1|3064.1|3063.94|3063.94|3064.1|3064.1|3063.94|3063.94|0
1651764040000|2022-05-05 15:20:40|3064.02|3064.02|3062.87|3062.87|3064.02|3064.02|3062.87|3062.87|0
1651764050000|2022-05-05 15:20:50|3062.95|3062.95|3063.16|3063.16|3063.28|3063.28|3062.95|3062.95|0
1651764060000|2022-05-05 15:21:00|3062.99|3062.99|3062.64|3062.64|3063.09|3063.09|3062.64|3062.64|0
1651764070000|2022-05-05 15:21:10|3061.97|3061.97|3061.92|3061.92|3062.08|3062.08|3061.92|3061.92|0
1651764080000|2022-05-05 15:21:20|3062.08|3062.08|3062.14|3062.14|3062.41|3062.41|3062.06|3062.06|0
1651764090000|2022-05-05 15:21:30|3062.06|3062.06|3061.17|3061.17|3062.06|3062.06|3061.17|3061.17|0
1651764100000|2022-05-05 15:21:40|3061.1|3061.1|3061.81|3061.81|3061.81|3061.81|3061.1|3061.1|0
1651764110000|2022-05-05 15:21:50|3061.89|3061.89|3061.89|3061.89|3061.89|3061.89|3061.89|3061.89|0
1651764120000|2022-05-05 15:22:00|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|3061.73|0
1651764130000|2022-05-05 15:22:10|3061.8|3061.8|3061.96|3061.96|3061.96|3061.96|3061.8|3061.8|0
1651764150000|2022-05-05 15:22:30|3061.75|3061.75|3061.95|3061.95|3061.95|3061.95|3061.75|3061.75|0
1651764170000|2022-05-05 15:22:50|3062.28|3062.28|3062.49|3062.49|3062.49|3062.49|3062.28|3062.28|0
1651764180000|2022-05-05 15:23:00|3062.38|3062.38|3062.11|3062.11|3062.38|3062.38|3062.11|3062.11|0
1651764190000|2022-05-05 15:23:10|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|3062.27|0
1651764200000|2022-05-05 15:23:20|3061.93|3061.93|3061.73|3061.73|3061.93|3061.93|3061.39|3061.39|0
1651764210000|2022-05-05 15:23:30|3061.7|3061.7|3061.7|3061.7|3061.7|3061.7|3061.7|3061.7|0
1651764220000|2022-05-05 15:23:40|3061.6|3061.6|3061.6|3061.6|3061.6|3061.6|3061.6|3061.6|0
1651764240000|2022-05-05 15:24:00|3061.77|3061.77|3062.42|3062.42|3062.42|3062.42|3061.77|3061.77|0
1651764250000|2022-05-05 15:24:10|3062.63|3062.63|3062.63|3062.63|3062.63|3062.63|3062.63|3062.63|0
1651764260000|2022-05-05 15:24:20|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|3062.77|0
1651764270000|2022-05-05 15:24:30|3062.54|3062.54|3062.46|3062.46|3062.54|3062.54|3062.46|3062.46|0
1651764280000|2022-05-05 15:24:40|3062.39|3062.39|3062.24|3062.24|3062.39|3062.39|3062.24|3062.24|0
1651764290000|2022-05-05 15:24:50|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|3062.07|0
1651764300000|2022-05-05 15:25:00|3062.14|3062.14|3062.28|3062.28|3062.28|3062.28|3062.07|3062.07|0
1651764310000|2022-05-05 15:25:10|3062.39|3062.39|3062.33|3062.33|3062.43|3062.43|3062.33|3062.33|0
1651764320000|2022-05-05 15:25:20|3062.25|3062.25|3062.17|3062.17|3062.25|3062.25|3062.17|3062.17|0
1651764330000|2022-05-05 15:25:30|3062.07|3062.07|3061.97|3061.97|3062.07|3062.07|3061.97|3061.97|0
1651764340000|2022-05-05 15:25:40|3061.64|3061.64|3061.78|3061.78|3062.3|3062.3|3061.64|3061.64|0
1651764360000|2022-05-05 15:26:00|3061.85|3061.85|3061.73|3061.73|3061.85|3061.85|3061.7|3061.7|0
1651764370000|2022-05-05 15:26:10|3061.84|3061.84|3061.82|3061.82|3061.89|3061.89|3061.82|3061.82|0
1651764380000|2022-05-05 15:26:20|3061.91|3061.91|3061.89|3061.89|3061.91|3061.91|3061.82|3061.82|0
1651764390000|2022-05-05 15:26:30|3061.85|3061.85|3062|3062|3062|3062|3061.85|3061.85|0
1651764400000|2022-05-05 15:26:40|3062.12|3062.12|3062.3|3062.3|3062.38|3062.38|3062.12|3062.12|0
1651764410000|2022-05-05 15:26:50|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|3062.38|0
1651764430000|2022-05-05 15:27:10|3062.27|3062.27|3062.16|3062.16|3062.27|3062.27|3062.16|3062.16|0
1651764440000|2022-05-05 15:27:20|3062.21|3062.21|3062.25|3062.25|3062.25|3062.25|3062.21|3062.21|0
1651764450000|2022-05-05 15:27:30|3062.17|3062.17|3061.8|3061.8|3062.17|3062.17|3061.8|3061.8|0
1651764460000|2022-05-05 15:27:40|3061.72|3061.72|3062.14|3062.14|3062.14|3062.14|3061.72|3061.72|0
1651764470000|2022-05-05 15:27:50|3062.06|3062.06|3062.23|3062.23|3062.23|3062.23|3062.06|3062.06|0
1651764480000|2022-05-05 15:28:00|3062.15|3062.15|3062.45|3062.45|3062.45|3062.45|3062.15|3062.15|0
1651764490000|2022-05-05 15:28:10|3062.57|3062.57|3062.29|3062.29|3062.64|3062.64|3062.25|3062.25|0
1651764500000|2022-05-05 15:28:20|3062.62|3062.62|3062.46|3062.46|3062.62|3062.62|3062.46|3062.46|0
1651764510000|2022-05-05 15:28:30|3062.54|3062.54|3062.87|3062.87|3062.87|3062.87|3062.54|3062.54|0
1651764520000|2022-05-05 15:28:40|3063.21|3063.21|3063.27|3063.27|3063.38|3063.38|3063.17|3063.17|0
1651764530000|2022-05-05 15:28:50|3063.35|3063.35|3063.29|3063.29|3063.43|3063.43|3063.29|3063.29|0
1651764540000|2022-05-05 15:29:00|3063.4|3063.4|3063.64|3063.64|3063.64|3063.64|3063.4|3063.4|0
1651764550000|2022-05-05 15:29:10|3063.46|3063.46|3063.25|3063.25|3063.57|3063.57|3063.25|3063.25|0
1651764560000|2022-05-05 15:29:20|3063.54|3063.54|3063.78|3063.78|3063.78|3063.78|3063.54|3063.54|0
1651764570000|2022-05-05 15:29:30|3063.88|3063.88|3064.61|3064.61|3064.64|3064.64|3063.76|3063.76|0
1651764580000|2022-05-05 15:29:40|3064.69|3064.69|3065.66|3065.66|3066.17|3066.17|3064.64|3064.64|0
1651764590000|2022-05-05 15:29:50|3065.82|3065.82|3066.54|3066.54|3066.64|3066.64|3065.09|3065.09|0
1651821300000|2022-05-06 07:15:00|3025.15|3025.15|3023.94|3023.94|3025.15|3025.15|3023.94|3023.94|0
1651821310000|2022-05-06 07:15:10|3023.74|3023.74|3020.82|3020.82|3023.74|3023.74|3020.82|3020.82|0
1651821320000|2022-05-06 07:15:20|3020.78|3020.78|3021.12|3021.12|3021.12|3021.12|3020.73|3020.73|0
1651821330000|2022-05-06 07:15:30|3021.46|3021.46|3021.06|3021.06|3021.63|3021.63|3021.06|3021.06|0
1651821350000|2022-05-06 07:15:50|3021.01|3021.01|3021.96|3021.96|3021.96|3021.96|3021.01|3021.01|0
1651821360000|2022-05-06 07:16:00|3022.08|3022.08|3022.3|3022.3|3022.3|3022.3|3021.96|3021.96|0
1651821370000|2022-05-06 07:16:10|3022.4|3022.4|3022.75|3022.75|3022.91|3022.91|3022.4|3022.4|0
1651821380000|2022-05-06 07:16:20|3022.61|3022.61|3022.53|3022.53|3022.61|3022.61|3022.53|3022.53|0
1651821390000|2022-05-06 07:16:30|3021.54|3021.54|3020.87|3020.87|3021.54|3021.54|3020.87|3020.87|0
1651821400000|2022-05-06 07:16:40|3021.2|3021.2|3021.16|3021.16|3021.2|3021.2|3021.16|3021.16|0
1651821410000|2022-05-06 07:16:50|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|3020.9|0
1651821420000|2022-05-06 07:17:00|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|3021.37|0
1651821430000|2022-05-06 07:17:10|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|3020.7|0
1651821440000|2022-05-06 07:17:20|3020.62|3020.62|3020.2|3020.2|3020.62|3020.62|3020.2|3020.2|0
1651821450000|2022-05-06 07:17:30|3019.87|3019.87|3020.54|3020.54|3020.54|3020.54|3019.87|3019.87|0
1651821470000|2022-05-06 07:17:50|3020.48|3020.48|3020.27|3020.27|3020.48|3020.48|3020.27|3020.27|0
1651821480000|2022-05-06 07:18:00|3020.43|3020.43|3019.25|3019.25|3021.25|3021.25|3019.25|3019.25|0
1651821490000|2022-05-06 07:18:10|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|3019.07|0
1651821510000|2022-05-06 07:18:30|3018.99|3018.99|3018.99|3018.99|3018.99|3018.99|3018.99|3018.99|0
1651821520000|2022-05-06 07:18:40|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|3018.91|0
1651821530000|2022-05-06 07:18:50|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|3019.17|0
1651821550000|2022-05-06 07:19:10|3018.97|3018.97|3019.97|3019.97|3019.97|3019.97|3018.97|3018.97|0
1651821560000|2022-05-06 07:19:20|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|3019.85|0
1651821570000|2022-05-06 07:19:30|3019.8|3019.8|3020.22|3020.22|3020.22|3020.22|3019.8|3019.8|0
1651821580000|2022-05-06 07:19:40|3020.3|3020.3|3020.66|3020.66|3020.66|3020.66|3020.3|3020.3|0
1651821590000|2022-05-06 07:19:50|3020.76|3020.76|3020.53|3020.53|3020.87|3020.87|3020.53|3020.53|0
1651821600000|2022-05-06 07:20:00|3020.69|3020.69|3021|3021|3021|3021|3020.69|3020.69|0
1651821620000|2022-05-06 07:20:20|3020.3|3020.3|3020.21|3020.21|3020.3|3020.3|3019.97|3019.97|0
1651821630000|2022-05-06 07:20:30|3020.09|3020.09|3019.61|3019.61|3020.09|3020.09|3019.61|3019.61|0
1651821660000|2022-05-06 07:21:00|3019.35|3019.35|3019.79|3019.79|3019.79|3019.79|3019.35|3019.35|0
1651821680000|2022-05-06 07:21:20|3020.12|3020.12|3018.79|3018.79|3020.12|3020.12|3018.79|3018.79|0
1651821690000|2022-05-06 07:21:30|3018.9|3018.9|3019.43|3019.43|3019.43|3019.43|3018.9|3018.9|0
1651821700000|2022-05-06 07:21:40|3018.9|3018.9|3018.83|3018.83|3019.25|3019.25|3018.83|3018.83|0
1651821720000|2022-05-06 07:22:00|3018.57|3018.57|3018.57|3018.57|3018.57|3018.57|3018.57|3018.57|0
1651821730000|2022-05-06 07:22:10|3018.27|3018.27|3017.93|3017.93|3018.27|3018.27|3017.93|3017.93|0
1651821740000|2022-05-06 07:22:20|3017.77|3017.77|3017.31|3017.31|3017.81|3017.81|3017.31|3017.31|0
1651821750000|2022-05-06 07:22:30|3016.68|3016.68|3016.23|3016.23|3016.68|3016.68|3016.23|3016.23|0
1651821760000|2022-05-06 07:22:40|3016.05|3016.05|3016.13|3016.13|3016.13|3016.13|3016.05|3016.05|0
1651821780000|2022-05-06 07:23:00|3015.87|3015.87|3015.75|3015.75|3015.87|3015.87|3015.75|3015.75|0
1651821790000|2022-05-06 07:23:10|3016.41|3016.41|3016.75|3016.75|3016.75|3016.75|3016.41|3016.41|0
1651821810000|2022-05-06 07:23:30|3016.34|3016.34|3016.5|3016.5|3017.01|3017.01|3016.34|3016.34|0
1651821820000|2022-05-06 07:23:40|3016.41|3016.41|3015.46|3015.46|3016.41|3016.41|3015.46|3015.46|0
1651821830000|2022-05-06 07:23:50|3014.92|3014.92|3012.98|3012.98|3015.25|3015.25|3012.88|3012.88|0
1651821840000|2022-05-06 07:24:00|3013.31|3013.31|3013.62|3013.62|3013.62|3013.62|3013.19|3013.19|0
1651821850000|2022-05-06 07:24:10|3013.78|3013.78|3013.97|3013.97|3014.02|3014.02|3013.63|3013.63|0
1651821860000|2022-05-06 07:24:20|3014.15|3014.15|3014.57|3014.57|3014.57|3014.57|3014.15|3014.15|0
1651821870000|2022-05-06 07:24:30|3014.69|3014.69|3014.83|3014.83|3014.9|3014.9|3014.69|3014.69|0
1651821890000|2022-05-06 07:24:50|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|3014.31|0
1651821900000|2022-05-06 07:25:00|3014.36|3014.36|3014.36|3014.36|3014.36|3014.36|3014.36|3014.36|0
1651821910000|2022-05-06 07:25:10|3014.26|3014.26|3014.03|3014.03|3014.26|3014.26|3014.03|3014.03|0
1651821920000|2022-05-06 07:25:20|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|3014.52|0
1651821930000|2022-05-06 07:25:30|3014.73|3014.73|3014.94|3014.94|3014.94|3014.94|3014.73|3014.73|0
1651821940000|2022-05-06 07:25:40|3014.88|3014.88|3015.09|3015.09|3015.09|3015.09|3014.88|3014.88|0
1651821950000|2022-05-06 07:25:50|3015.2|3015.2|3015.43|3015.43|3015.43|3015.43|3015.2|3015.2|0
1651821960000|2022-05-06 07:26:00|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|3015.35|0
1651822000000|2022-05-06 07:26:40|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|3015.23|0
1651822010000|2022-05-06 07:26:50|3015.03|3015.03|3015.36|3015.36|3015.36|3015.36|3015.03|3015.03|0
1651822020000|2022-05-06 07:27:00|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|3015.27|0
1651822040000|2022-05-06 07:27:20|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|3015.38|0
1651822050000|2022-05-06 07:27:30|3015.27|3015.27|3015.93|3015.93|3015.93|3015.93|3015.27|3015.27|0
1651822070000|2022-05-06 07:27:50|3015.85|3015.85|3015.52|3015.52|3015.85|3015.85|3015.52|3015.52|0
1651822080000|2022-05-06 07:28:00|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|3015.85|0
1651822090000|2022-05-06 07:28:10|3015.62|3015.62|3015.62|3015.62|3015.62|3015.62|3015.62|3015.62|0
1651822100000|2022-05-06 07:28:20|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|3015.57|0
1651822110000|2022-05-06 07:28:30|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|3015.83|0
1651822130000|2022-05-06 07:28:50|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|3015.44|0
1651822140000|2022-05-06 07:29:00|3015.56|3015.56|3015.44|3015.44|3015.56|3015.56|3015.44|3015.44|0
1651822170000|2022-05-06 07:29:30|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|3015.46|0
1651822190000|2022-05-06 07:29:50|3015.13|3015.13|3015.63|3015.63|3016.05|3016.05|3015.13|3015.13|0
1651822200000|2022-05-06 07:30:00|3015.84|3015.84|3015.13|3015.13|3015.84|3015.84|3015.13|3015.13|0
1651822210000|2022-05-06 07:30:10|3015.05|3015.05|3014.7|3014.7|3015.05|3015.05|3014.58|3014.58|0
1651822220000|2022-05-06 07:30:20|3014.75|3014.75|3013.7|3013.7|3014.75|3014.75|3013.7|3013.7|0
1651822230000|2022-05-06 07:30:30|3013.65|3013.65|3012.04|3012.04|3013.65|3013.65|3012.04|3012.04|0
1651822240000|2022-05-06 07:30:40|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|0
1651822250000|2022-05-06 07:30:50|3011.71|3011.71|3011.17|3011.17|3011.71|3011.71|3011.17|3011.17|0
1651822260000|2022-05-06 07:31:00|3011.02|3011.02|3010.27|3010.27|3011.02|3011.02|3010.27|3010.27|0
1651822270000|2022-05-06 07:31:10|3010.15|3010.15|3010.16|3010.16|3010.16|3010.16|3010.07|3010.07|0
1651822280000|2022-05-06 07:31:20|3009.93|3009.93|3008.98|3008.98|3009.93|3009.93|3008.98|3008.98|0
1651822290000|2022-05-06 07:31:30|3008.64|3008.64|3007.28|3007.28|3008.64|3008.64|3007.27|3007.27|0
1651822300000|2022-05-06 07:31:40|3006.61|3006.61|3005.88|3005.88|3006.61|3006.61|3005.88|3005.88|0
1651822310000|2022-05-06 07:31:50|3005.68|3005.68|3005.47|3005.47|3005.68|3005.68|3005.47|3005.47|0
1651822320000|2022-05-06 07:32:00|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|3005.34|0
1651822330000|2022-05-06 07:32:10|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|3005.26|0
1651822340000|2022-05-06 07:32:20|3005.47|3005.47|3005.51|3005.51|3005.51|3005.51|3005.47|3005.47|0
1651822350000|2022-05-06 07:32:30|3005.56|3005.56|3005.34|3005.34|3005.56|3005.56|3005.34|3005.34|0
1651822370000|2022-05-06 07:32:50|3005.17|3005.17|3005.26|3005.26|3005.34|3005.34|3005.17|3005.17|0
1651822380000|2022-05-06 07:33:00|3005.22|3005.22|3004.66|3004.66|3005.22|3005.22|3004.66|3004.66|0
1651822390000|2022-05-06 07:33:10|3004.58|3004.58|3003.44|3003.44|3004.58|3004.58|3003.44|3003.44|0
1651822400000|2022-05-06 07:33:20|3003.37|3003.37|3002.5|3002.5|3003.37|3003.37|3002.5|3002.5|0
1651822410000|2022-05-06 07:33:30|3002.62|3002.62|3002.74|3002.74|3002.74|3002.74|3002.54|3002.54|0
1651822420000|2022-05-06 07:33:40|3001.97|3001.97|3002.08|3002.08|3002.08|3002.08|3001.97|3001.97|0
1651822430000|2022-05-06 07:33:50|3002.41|3002.41|3002.41|3002.41|3002.61|3002.61|3002.41|3002.41|0
1651822440000|2022-05-06 07:34:00|3002.18|3002.18|3002.06|3002.06|3002.18|3002.18|3002.06|3002.06|0
1651822450000|2022-05-06 07:34:10|3001.87|3001.87|3001.43|3001.43|3002.54|3002.54|3001.43|3001.43|0
1651822460000|2022-05-06 07:34:20|3001.52|3001.52|2999.75|2999.75|3001.52|3001.52|2999.75|2999.75|0
1651822470000|2022-05-06 07:34:30|2999.67|2999.67|2999.62|2999.62|2999.67|2999.67|2999.62|2999.62|0
1651822490000|2022-05-06 07:34:50|2999.41|2999.41|2997.46|2997.46|2999.41|2999.41|2997.46|2997.46|0
1651822500000|2022-05-06 07:35:00|2998.46|2998.46|2997.79|2997.79|2998.46|2998.46|2997.79|2997.79|0
1651822510000|2022-05-06 07:35:10|2997.69|2997.69|2997.58|2997.58|2997.84|2997.84|2997.58|2997.58|0
1651822520000|2022-05-06 07:35:20|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|2997.48|0
1651822530000|2022-05-06 07:35:30|2997.15|2997.15|2997.25|2997.25|2997.25|2997.25|2997.15|2997.15|0
1651822540000|2022-05-06 07:35:40|2997.92|2997.92|2998.02|2998.02|2998.02|2998.02|2997.92|2997.92|0
1651822550000|2022-05-06 07:35:50|2999.18|2999.18|2999.18|2999.18|2999.18|2999.18|2998.85|2998.85|0
1651822560000|2022-05-06 07:36:00|2998.97|2998.97|3000.24|3000.24|3000.24|3000.24|2998.97|2998.97|0
1651822580000|2022-05-06 07:36:20|3000.32|3000.32|2999.9|2999.9|3000.32|3000.32|2999.9|2999.9|0
1651822590000|2022-05-06 07:36:30|2998.9|2998.9|2998.82|2998.82|2998.9|2998.9|2998.81|2998.81|0
1651822620000|2022-05-06 07:37:00|2998.9|2998.9|2998.35|2998.35|2998.9|2998.9|2998.28|2998.28|0
1651822630000|2022-05-06 07:37:10|2997.69|2997.69|2997.2|2997.2|2998.02|2998.02|2997.2|2997.2|0
1651822640000|2022-05-06 07:37:20|2997.86|2997.86|2997.94|2997.94|2997.94|2997.94|2997.86|2997.86|0
1651822650000|2022-05-06 07:37:30|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|2998.15|0
1651822660000|2022-05-06 07:37:40|2998.26|2998.26|2997.92|2997.92|2998.26|2998.26|2997.92|2997.92|0
1651822680000|2022-05-06 07:38:00|2998|2998|2998.54|2998.54|2998.65|2998.65|2998|2998|0
1651822690000|2022-05-06 07:38:10|2998.63|2998.63|2999.04|2999.04|2999.04|2999.04|2998.63|2998.63|0
1651822700000|2022-05-06 07:38:20|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|2998.83|0
1651822710000|2022-05-06 07:38:30|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|2998.16|0
1651822720000|2022-05-06 07:38:40|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|2998.05|0
1651822730000|2022-05-06 07:38:50|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|2997.94|0
1651822740000|2022-05-06 07:39:00|2998.04|2998.04|2998.15|2998.15|2998.15|2998.15|2998.04|2998.04|0
1651822750000|2022-05-06 07:39:10|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|2998.02|0
1651822760000|2022-05-06 07:39:20|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|2998.38|0
1651822770000|2022-05-06 07:39:30|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|2998.3|0
1651822780000|2022-05-06 07:39:40|2998.35|2998.35|2998.24|2998.24|2998.35|2998.35|2998.15|2998.15|0
1651822790000|2022-05-06 07:39:50|2998.43|2998.43|2998.72|2998.72|2998.72|2998.72|2998.3|2998.3|0
1651822800000|2022-05-06 07:40:00|2998.88|2998.88|3000.16|3000.16|3000.16|3000.16|2998.88|2998.88|0
1651822810000|2022-05-06 07:40:10|3000.45|3000.45|3001|3001|3001|3001|3000.45|3000.45|0
1651822820000|2022-05-06 07:40:20|3001.08|3001.08|3002.85|3002.85|3002.85|3002.85|3001.08|3001.08|0
1651822830000|2022-05-06 07:40:30|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1651822840000|2022-05-06 07:40:40|3002.85|3002.85|3003.85|3003.85|3003.85|3003.85|3002.85|3002.85|0
1651822850000|2022-05-06 07:40:50|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|3003.96|0
1651822860000|2022-05-06 07:41:00|3004.29|3004.29|3004.68|3004.68|3004.68|3004.68|3004.29|3004.29|0
1651822870000|2022-05-06 07:41:10|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|3004.63|0
1651822880000|2022-05-06 07:41:20|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|3004.78|0
1651822890000|2022-05-06 07:41:30|3005.45|3005.45|3005.59|3005.59|3005.59|3005.59|3005.45|3005.45|0
1651822900000|2022-05-06 07:41:40|3005.71|3005.71|3006.24|3006.24|3006.24|3006.24|3005.71|3005.71|0
1651822920000|2022-05-06 07:42:00|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|3006.35|0
1651822940000|2022-05-06 07:42:20|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|3005.35|0
1651822950000|2022-05-06 07:42:30|3005.48|3005.48|3005.81|3005.81|3006.15|3006.15|3005.48|3005.48|0
1651823000000|2022-05-06 07:43:20|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|3005.92|0
1651823030000|2022-05-06 07:43:50|3006.26|3006.26|3006.19|3006.19|3006.26|3006.26|3006.19|3006.19|0
1651823040000|2022-05-06 07:44:00|3006.14|3006.14|3006.36|3006.36|3006.36|3006.36|3006.14|3006.14|0
1651823050000|2022-05-06 07:44:10|3006.44|3006.44|3007.03|3007.03|3007.36|3007.36|3006.36|3006.36|0
1651823060000|2022-05-06 07:44:20|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|3006.69|0
1651823080000|2022-05-06 07:44:40|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|3006.36|0
1651823090000|2022-05-06 07:44:50|3006.69|3006.69|3006.69|3006.69|3006.77|3006.77|3006.69|3006.69|0
1651823100000|2022-05-06 07:45:00|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|3006.75|0
1651823110000|2022-05-06 07:45:10|3006.89|3006.89|3006.56|3006.56|3006.89|3006.89|3006.56|3006.56|0
1651823120000|2022-05-06 07:45:20|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|3006.65|0
1651823130000|2022-05-06 07:45:30|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|3006.32|0
1651823140000|2022-05-06 07:45:40|3006.36|3006.36|3006.49|3006.49|3006.49|3006.49|3006.36|3006.36|0
1651823170000|2022-05-06 07:46:10|3007.49|3007.49|3007.59|3007.59|3007.59|3007.59|3007.49|3007.49|0
1651823190000|2022-05-06 07:46:30|3007.43|3007.43|3007.28|3007.28|3007.43|3007.43|3007.28|3007.28|0
1651823200000|2022-05-06 07:46:40|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|3006.94|0
1651823210000|2022-05-06 07:46:50|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|3007.18|0
1651823230000|2022-05-06 07:47:10|3007.72|3007.72|3009.09|3009.09|3009.09|3009.09|3007.72|3007.72|0
1651823240000|2022-05-06 07:47:20|3009.17|3009.17|3009.45|3009.45|3009.45|3009.45|3009.17|3009.17|0
1651823250000|2022-05-06 07:47:30|3009.61|3009.61|3009.39|3009.39|3009.68|3009.68|3009.39|3009.39|0
1651823260000|2022-05-06 07:47:40|3008.73|3008.73|3009.2|3009.2|3009.24|3009.24|3008.73|3008.73|0
1651823270000|2022-05-06 07:47:50|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|3008.87|0
1651823280000|2022-05-06 07:48:00|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|3008.83|0
1651823290000|2022-05-06 07:48:10|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|3008.75|0
1651823300000|2022-05-06 07:48:20|3008.64|3008.64|3008.3|3008.3|3008.64|3008.64|3008.3|3008.3|0
1651823360000|2022-05-06 07:49:20|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|3008.13|0
1651823370000|2022-05-06 07:49:30|3007.46|3007.46|3006.78|3006.78|3007.46|3007.46|3006.78|3006.78|0
1651823380000|2022-05-06 07:49:40|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|3006.7|0
1651823390000|2022-05-06 07:49:50|3006.18|3006.18|3006.02|3006.02|3006.18|3006.18|3006.02|3006.02|0
1651823400000|2022-05-06 07:50:00|3005.9|3005.9|3005.85|3005.85|3005.9|3005.9|3005.85|3005.85|0
1651823440000|2022-05-06 07:50:40|3005.46|3005.46|3005.39|3005.39|3005.46|3005.46|3005.39|3005.39|0
1651823450000|2022-05-06 07:50:50|3005.23|3005.23|3004.8|3004.8|3005.23|3005.23|3004.8|3004.8|0
1651823470000|2022-05-06 07:51:10|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|3004.6|0
1651823480000|2022-05-06 07:51:20|3004.7|3004.7|3004.49|3004.49|3004.7|3004.7|3004.49|3004.49|0
1651823490000|2022-05-06 07:51:30|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|3004.36|0
1651823520000|2022-05-06 07:52:00|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|3005.03|0
1651823530000|2022-05-06 07:52:10|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|3005.23|0
1651823570000|2022-05-06 07:52:50|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|3006.9|0
1651823580000|2022-05-06 07:53:00|3006.99|3006.99|3007.48|3007.48|3007.48|3007.48|3006.99|3006.99|0
1651823590000|2022-05-06 07:53:10|3007.8|3007.8|3009.91|3009.91|3009.91|3009.91|3007.8|3007.8|0
1651823600000|2022-05-06 07:53:20|3010.01|3010.01|3010.44|3010.44|3010.44|3010.44|3010.01|3010.01|0
1651823620000|2022-05-06 07:53:40|3011.1|3011.1|3011.26|3011.26|3011.31|3011.31|3011.1|3011.1|0
1651823630000|2022-05-06 07:53:50|3011.15|3011.15|3010.99|3010.99|3011.15|3011.15|3010.99|3010.99|0
1651823640000|2022-05-06 07:54:00|3010.94|3010.94|3011.83|3011.83|3011.83|3011.83|3010.93|3010.93|0
1651823650000|2022-05-06 07:54:10|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|3011.92|0
1651823660000|2022-05-06 07:54:20|3012.26|3012.26|3012.18|3012.18|3012.26|3012.26|3012.18|3012.18|0
1651823670000|2022-05-06 07:54:30|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|3011.84|0
1651823680000|2022-05-06 07:54:40|3012.05|3012.05|3012.39|3012.39|3012.39|3012.39|3012.05|3012.05|0
1651823730000|2022-05-06 07:55:30|3012.54|3012.54|3012.69|3012.69|3012.69|3012.69|3012.54|3012.54|0
1651823740000|2022-05-06 07:55:40|3012.8|3012.8|3013.51|3013.51|3013.51|3013.51|3012.8|3012.8|0
1651823750000|2022-05-06 07:55:50|3013.55|3013.55|3014.22|3014.22|3014.22|3014.22|3013.55|3013.55|0
1651823770000|2022-05-06 07:56:10|3014.38|3014.38|3014.42|3014.42|3014.42|3014.42|3014.38|3014.38|0
1651823780000|2022-05-06 07:56:20|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|3014.46|0
1651823800000|2022-05-06 07:56:40|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|3014.62|0
1651823830000|2022-05-06 07:57:10|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|3014.29|0
1651823880000|2022-05-06 07:58:00|3014.95|3014.95|3015.29|3015.29|3015.29|3015.29|3014.62|3014.62|0
1651823900000|2022-05-06 07:58:20|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|3015.19|0
1651823910000|2022-05-06 07:58:30|3015.1|3015.1|3014.58|3014.58|3015.1|3015.1|3014.58|3014.58|0
1651823930000|2022-05-06 07:58:50|3014.37|3014.37|3013.67|3013.67|3014.37|3014.37|3013.67|3013.67|0
1651823940000|2022-05-06 07:59:00|3013.59|3013.59|3013.45|3013.45|3013.59|3013.59|3013.45|3013.45|0
1651823950000|2022-05-06 07:59:10|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|3013.49|0
1651823990000|2022-05-06 07:59:50|3013.56|3013.56|3013.64|3013.64|3013.64|3013.64|3013.56|3013.56|0
1651824000000|2022-05-06 08:00:00|3014|3014|3013.26|3013.26|3014|3014|3013.26|3013.26|0
1651824010000|2022-05-06 08:00:10|3013.1|3013.1|3013.1|3013.1|3013.1|3013.1|3013.1|3013.1|0
1651824040000|2022-05-06 08:00:40|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|3012.9|0
1651824050000|2022-05-06 08:00:50|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|3012.8|0
1651824080000|2022-05-06 08:01:20|3012.41|3012.41|3011.8|3011.8|3012.41|3012.41|3011.8|3011.8|0
1651824110000|2022-05-06 08:01:50|3010.96|3010.96|3010.93|3010.93|3010.96|3010.96|3010.58|3010.58|0
1651824120000|2022-05-06 08:02:00|3010.85|3010.85|3011.01|3011.01|3011.01|3011.01|3010.85|3010.85|0
1651824130000|2022-05-06 08:02:10|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|3011.19|0
1651824140000|2022-05-06 08:02:20|3011.27|3011.27|3011.28|3011.28|3011.35|3011.35|3011.2|3011.2|0
1651824150000|2022-05-06 08:02:30|3011.42|3011.42|3011.26|3011.26|3011.42|3011.42|3011.26|3011.26|0
1651824160000|2022-05-06 08:02:40|3010.85|3010.85|3010.95|3010.95|3010.95|3010.95|3010.85|3010.85|0
1651824180000|2022-05-06 08:03:00|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|3010.88|0
1651824200000|2022-05-06 08:03:20|3011.11|3011.11|3011.57|3011.57|3011.57|3011.57|3011.01|3011.01|0
1651824220000|2022-05-06 08:03:40|3010.9|3010.9|3010.67|3010.67|3010.9|3010.9|3010.44|3010.44|0
1651824230000|2022-05-06 08:03:50|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|3010.83|0
1651824260000|2022-05-06 08:04:20|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|3011.04|0
1651824290000|2022-05-06 08:04:50|3010.7|3010.7|3010.15|3010.15|3010.7|3010.7|3010.15|3010.15|0
1651824300000|2022-05-06 08:05:00|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|3009.48|0
1651824310000|2022-05-06 08:05:10|3008.81|3008.81|3008.43|3008.43|3008.81|3008.81|3008.43|3008.43|0
1651824330000|2022-05-06 08:05:30|3007.76|3007.76|3007.57|3007.57|3007.76|3007.76|3007.57|3007.57|0
1651824340000|2022-05-06 08:05:40|3007.66|3007.66|3007.78|3007.78|3007.78|3007.78|3007.57|3007.57|0
1651824360000|2022-05-06 08:06:00|3007.43|3007.43|3007.51|3007.51|3007.51|3007.51|3007.43|3007.43|0
1651824380000|2022-05-06 08:06:20|3007.73|3007.73|3007.68|3007.68|3007.73|3007.73|3007.68|3007.68|0
1651824390000|2022-05-06 08:06:30|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|3008.01|0
1651824410000|2022-05-06 08:06:50|3007.78|3007.78|3007.83|3007.83|3007.83|3007.83|3007.78|3007.78|0
1651824420000|2022-05-06 08:07:00|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|3007.73|0
1651824430000|2022-05-06 08:07:10|3008.39|3008.39|3008.14|3008.14|3008.39|3008.39|3008.06|3008.06|0
1651824440000|2022-05-06 08:07:20|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|3008.24|0
1651824480000|2022-05-06 08:08:00|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|3007.91|0
1651824510000|2022-05-06 08:08:30|3007.87|3007.87|3007.83|3007.83|3007.87|3007.87|3007.83|3007.83|0
1651824520000|2022-05-06 08:08:40|3007.5|3007.5|3007.08|3007.08|3007.5|3007.5|3007.08|3007.08|0
1651824540000|2022-05-06 08:09:00|3007|3007|3007|3007|3007|3007|3007|3007|0
1651824560000|2022-05-06 08:09:20|3006.84|3006.84|3006.3|3006.3|3006.84|3006.84|3006.3|3006.3|0
1651824600000|2022-05-06 08:10:00|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|3006.22|0
1651824610000|2022-05-06 08:10:10|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|3006.04|0
1651824650000|2022-05-06 08:10:50|3006.14|3006.14|3005.81|3005.81|3006.14|3006.14|3005.81|3005.81|0
1651824660000|2022-05-06 08:11:00|3006.03|3006.03|3006.08|3006.08|3006.08|3006.08|3006.03|3006.03|0
1651824670000|2022-05-06 08:11:10|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|3005.9|0
1651824680000|2022-05-06 08:11:20|3005.98|3005.98|3005.94|3005.94|3005.98|3005.98|3005.94|3005.94|0
1651824690000|2022-05-06 08:11:30|3005.67|3005.67|3004.53|3004.53|3005.67|3005.67|3004.53|3004.53|0
1651824700000|2022-05-06 08:11:40|3004.45|3004.45|3004.45|3004.45|3004.45|3004.45|3003.78|3003.78|0
1651824720000|2022-05-06 08:12:00|3003.78|3003.78|3003.63|3003.63|3003.78|3003.78|3003.63|3003.63|0
1651824760000|2022-05-06 08:12:40|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|3003.81|0
1651824780000|2022-05-06 08:13:00|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|3004.15|0
1651824790000|2022-05-06 08:13:10|3003.82|3003.82|3003.48|3003.48|3003.82|3003.82|3003.48|3003.48|0
1651824800000|2022-05-06 08:13:20|3003.2|3003.2|3003.32|3003.32|3003.32|3003.32|3003.2|3003.2|0
1651824810000|2022-05-06 08:13:30|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|3003.43|0
1651824820000|2022-05-06 08:13:40|3003.25|3003.25|3003.61|3003.61|3003.72|3003.72|3003.25|3003.25|0
1651824830000|2022-05-06 08:13:50|3003.28|3003.28|3003.2|3003.2|3003.28|3003.28|3003.2|3003.2|0
1651824840000|2022-05-06 08:14:00|3003.53|3003.53|3003.79|3003.79|3003.9|3003.9|3003.53|3003.53|0
1651824850000|2022-05-06 08:14:10|3003.69|3003.69|3003.79|3003.79|3003.79|3003.79|3003.69|3003.69|0
1651824860000|2022-05-06 08:14:20|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|3003.68|0
1651824880000|2022-05-06 08:14:40|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|3003.6|0
1651824890000|2022-05-06 08:14:50|3003.81|3003.81|3003.86|3003.86|3003.86|3003.86|3003.78|3003.78|0
1651824920000|2022-05-06 08:15:20|3003.75|3003.75|3003.75|3003.75|3003.75|3003.75|3003.42|3003.42|0
1651824930000|2022-05-06 08:15:30|3003.61|3003.61|3003.87|3003.87|3003.87|3003.87|3003.61|3003.61|0
1651824950000|2022-05-06 08:15:50|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|3003.94|0
1651824970000|2022-05-06 08:16:10|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|3003.61|0
1651824990000|2022-05-06 08:16:30|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|3003.79|0
1651825000000|2022-05-06 08:16:40|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|3003.71|0
1651825010000|2022-05-06 08:16:50|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|3003.67|0
1651825030000|2022-05-06 08:17:10|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|3004.34|0
1651825040000|2022-05-06 08:17:20|3004.23|3004.23|3003.67|3003.67|3004.23|3004.23|3003.26|3003.26|0
1651825050000|2022-05-06 08:17:30|3003.74|3003.74|3003.41|3003.41|3003.74|3003.74|3003.41|3003.41|0
1651825060000|2022-05-06 08:17:40|3003.33|3003.33|3003.26|3003.26|3003.33|3003.33|3003.26|3003.26|0
1651825070000|2022-05-06 08:17:50|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|3003.08|0
1651825080000|2022-05-06 08:18:00|3002.91|3002.91|3003.07|3003.07|3003.24|3003.24|3002.91|3002.91|0
1651825090000|2022-05-06 08:18:10|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|3002.97|0
1651825100000|2022-05-06 08:18:20|3002.75|3002.75|3003.08|3003.08|3003.08|3003.08|3002.75|3002.75|0
1651825120000|2022-05-06 08:18:40|3002.93|3002.93|3003.17|3003.17|3003.17|3003.17|3002.93|3002.93|0
1651825140000|2022-05-06 08:19:00|3003.26|3003.26|3003.38|3003.38|3003.64|3003.64|3003.26|3003.26|0
1651825150000|2022-05-06 08:19:10|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|3003.29|0
1651825160000|2022-05-06 08:19:20|3003.39|3003.39|3003.44|3003.44|3003.44|3003.44|3003.39|3003.39|0
1651825170000|2022-05-06 08:19:30|3003.08|3003.08|3003.4|3003.4|3003.4|3003.4|3003.08|3003.08|0
1651825180000|2022-05-06 08:19:40|3003.44|3003.44|3002.44|3002.44|3003.44|3003.44|3002.44|3002.44|0
1651825190000|2022-05-06 08:19:50|3002.1|3002.1|3001.68|3001.68|3002.1|3002.1|3001.68|3001.68|0
1651825200000|2022-05-06 08:20:00|3001.34|3001.34|3001.3|3001.3|3001.34|3001.34|3001.26|3001.26|0
1651825210000|2022-05-06 08:20:10|3001.46|3001.46|3001.25|3001.25|3001.46|3001.46|3001.25|3001.25|0
1651825220000|2022-05-06 08:20:20|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|3001.36|0
1651825230000|2022-05-06 08:20:30|3001.25|3001.25|3001.91|3001.91|3001.91|3001.91|3001.25|3001.25|0
1651825260000|2022-05-06 08:21:00|3001.9|3001.9|3002.57|3002.57|3002.57|3002.57|3001.9|3001.9|0
1651825310000|2022-05-06 08:21:50|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|3002.48|0
1651825340000|2022-05-06 08:22:20|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|3002.37|0
1651825350000|2022-05-06 08:22:30|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|3002.41|0
1651825380000|2022-05-06 08:23:00|3002.77|3002.77|3003.12|3003.12|3003.12|3003.12|3002.77|3002.77|0
1651825400000|2022-05-06 08:23:20|3002.95|3002.95|3002.87|3002.87|3002.95|3002.95|3002.87|3002.87|0
1651825410000|2022-05-06 08:23:30|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|3002.79|0
1651825430000|2022-05-06 08:23:50|3003.1|3003.1|3001.61|3001.61|3003.1|3003.1|3001.61|3001.61|0
1651825440000|2022-05-06 08:24:00|3000.94|3000.94|3000.66|3000.66|3001.05|3001.05|3000.66|3000.66|0
1651825450000|2022-05-06 08:24:10|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|3000.61|0
1651825460000|2022-05-06 08:24:20|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|3000.69|0
1651825470000|2022-05-06 08:24:30|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|3001.02|0
1651825480000|2022-05-06 08:24:40|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|3000.86|0
1651825500000|2022-05-06 08:25:00|3001.01|3001.01|3001.43|3001.43|3001.43|3001.43|3001.01|3001.01|0
1651825510000|2022-05-06 08:25:10|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|3001.22|0
1651825530000|2022-05-06 08:25:30|3001.32|3001.32|3000.22|3000.22|3001.32|3001.32|3000.22|3000.22|0
1651825540000|2022-05-06 08:25:40|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1651825550000|2022-05-06 08:25:50|2999.73|2999.73|2999.73|2999.73|2999.81|2999.81|2999.6|2999.6|0
1651825560000|2022-05-06 08:26:00|2999.68|2999.68|2999.71|2999.71|2999.71|2999.71|2999.56|2999.56|0
1651825570000|2022-05-06 08:26:10|2999.67|2999.67|2999.65|2999.65|2999.67|2999.67|2999.53|2999.53|0
1651825590000|2022-05-06 08:26:30|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|2998.65|0
1651825600000|2022-05-06 08:26:40|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|2998.39|0
1651825610000|2022-05-06 08:26:50|2998.18|2998.18|2997.31|2997.31|2998.18|2998.18|2997.31|2997.31|0
1651825630000|2022-05-06 08:27:10|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|2996.64|0
1651825650000|2022-05-06 08:27:30|2996.8|2996.8|2997.13|2997.13|2997.13|2997.13|2996.8|2996.8|0
1651825680000|2022-05-06 08:28:00|2997.21|2997.21|2997.33|2997.33|2997.33|2997.33|2997.21|2997.21|0
1651825690000|2022-05-06 08:28:10|2997.21|2997.21|2997.33|2997.33|2997.33|2997.33|2997.21|2997.21|0
1651825700000|2022-05-06 08:28:20|2997.43|2997.43|2997.78|2997.78|2997.78|2997.78|2997.43|2997.43|0
1651825730000|2022-05-06 08:28:50|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|2998.01|0
1651825740000|2022-05-06 08:29:00|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|2998.12|0
1651825750000|2022-05-06 08:29:10|2998.79|2998.79|2998.77|2998.77|2999.1|2999.1|2998.77|2998.77|0
1651825760000|2022-05-06 08:29:20|2998.6|2998.6|2998.78|2998.78|2998.78|2998.78|2998.6|2998.6|0
1651825780000|2022-05-06 08:29:40|2998.74|2998.74|2998.96|2998.96|2999.08|2999.08|2998.74|2998.74|0
1651825790000|2022-05-06 08:29:50|2998.79|2998.79|2999.59|2999.59|2999.59|2999.59|2998.79|2998.79|0
1651825800000|2022-05-06 08:30:00|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|2999.51|0
1651825810000|2022-05-06 08:30:10|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|2999.61|0
1651825820000|2022-05-06 08:30:20|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|2999.66|0
1651825830000|2022-05-06 08:30:30|2998.99|2998.99|2999.32|2999.32|2999.32|2999.32|2998.99|2998.99|0
1651825840000|2022-05-06 08:30:40|2998.99|2998.99|2998.66|2998.66|2998.99|2998.99|2998.66|2998.66|0
1651825890000|2022-05-06 08:31:30|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|2998.62|0
1651825910000|2022-05-06 08:31:50|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|2998.71|0
1651825920000|2022-05-06 08:32:00|2999.99|2999.99|2999.89|2999.89|3000.18|3000.18|2999.89|2999.89|0
1651825940000|2022-05-06 08:32:20|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|3000.1|0
1651825950000|2022-05-06 08:32:30|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|3000.15|0
1651825960000|2022-05-06 08:32:40|3000.08|3000.08|3001.03|3001.03|3001.03|3001.03|3000.08|3000.08|0
1651825990000|2022-05-06 08:33:10|3000.94|3000.94|3000.61|3000.61|3000.94|3000.94|3000.61|3000.61|0
1651826000000|2022-05-06 08:33:20|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|3000.81|0
1651826010000|2022-05-06 08:33:30|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|3000.89|0
1651826020000|2022-05-06 08:33:40|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|3000.85|0
1651826030000|2022-05-06 08:33:50|3000.77|3000.77|3000.44|3000.44|3000.77|3000.77|3000.44|3000.44|0
1651826040000|2022-05-06 08:34:00|3000.32|3000.32|3000.28|3000.28|3000.32|3000.32|3000.28|3000.28|0
1651826050000|2022-05-06 08:34:10|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|3000.24|0
1651826080000|2022-05-06 08:34:40|2999.58|2999.58|2999.43|2999.43|2999.91|2999.91|2999.31|2999.31|0
1651826090000|2022-05-06 08:34:50|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|2999.26|0
1651826100000|2022-05-06 08:35:00|2999.13|2999.13|2998.95|2998.95|2999.13|2999.13|2998.95|2998.95|0
1651826110000|2022-05-06 08:35:10|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|2997.95|0
1651826130000|2022-05-06 08:35:30|2997.6|2997.6|2997.27|2997.27|2997.6|2997.6|2997.27|2997.27|0
1651826150000|2022-05-06 08:35:50|2997.17|2997.17|2997.34|2997.34|2997.34|2997.34|2997.01|2997.01|0
1651826160000|2022-05-06 08:36:00|2997.67|2997.67|2997.22|2997.22|2997.83|2997.83|2997.22|2997.22|0
1651826190000|2022-05-06 08:36:30|2997.1|2997.1|2996.95|2996.95|2997.44|2997.44|2996.95|2996.95|0
1651826200000|2022-05-06 08:36:40|2997|2997|2996.84|2996.84|2997|2997|2996.84|2996.84|0
1651826220000|2022-05-06 08:37:00|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|2996.8|0
1651826230000|2022-05-06 08:37:10|2997.06|2997.06|2996.98|2996.98|2997.06|2997.06|2996.98|2996.98|0
1651826240000|2022-05-06 08:37:20|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|2996.93|0
1651826250000|2022-05-06 08:37:30|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|2996.77|0
1651826270000|2022-05-06 08:37:50|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|2996.56|0
1651826280000|2022-05-06 08:38:00|2996.4|2996.4|2994.96|2994.96|2996.56|2996.56|2994.96|2994.96|0
1651826300000|2022-05-06 08:38:20|2994.82|2994.82|2994.72|2994.72|2994.82|2994.82|2994.72|2994.72|0
1651826310000|2022-05-06 08:38:30|2994.56|2994.56|2994.47|2994.47|2994.72|2994.72|2994.47|2994.47|0
1651826320000|2022-05-06 08:38:40|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|2994.4|0
1651826330000|2022-05-06 08:38:50|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|2994.28|0
1651826340000|2022-05-06 08:39:00|2994.21|2994.21|2994|2994|2994.21|2994.21|2994|2994|0
1651826350000|2022-05-06 08:39:10|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|2993.98|0
1651826360000|2022-05-06 08:39:20|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|2994.1|0
1651826370000|2022-05-06 08:39:30|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|2993.77|0
1651826390000|2022-05-06 08:39:50|2993.59|2993.59|2993.92|2993.92|2993.92|2993.92|2993.59|2993.59|0
1651826400000|2022-05-06 08:40:00|2993.76|2993.76|2993.42|2993.42|2993.76|2993.76|2993.42|2993.42|0
1651826410000|2022-05-06 08:40:10|2993.27|2993.27|2992.94|2992.94|2993.27|2993.27|2992.94|2992.94|0
1651826420000|2022-05-06 08:40:20|2992.61|2992.61|2992.07|2992.07|2992.61|2992.61|2992.07|2992.07|0
1651826430000|2022-05-06 08:40:30|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|2991.42|0
1651826440000|2022-05-06 08:40:40|2991.31|2991.31|2990.46|2990.46|2991.31|2991.31|2990.46|2990.46|0
1651826450000|2022-05-06 08:40:50|2990.25|2990.25|2990.28|2990.28|2990.28|2990.28|2989.82|2989.82|0
1651826460000|2022-05-06 08:41:00|2990.13|2990.13|2990.28|2990.28|2990.28|2990.28|2990.13|2990.13|0
1651826480000|2022-05-06 08:41:20|2990.2|2990.2|2989.4|2989.4|2990.2|2990.2|2989.22|2989.22|0
1651826490000|2022-05-06 08:41:30|2989.01|2989.01|2989.06|2989.06|2989.06|2989.06|2989.01|2989.01|0
1651826500000|2022-05-06 08:41:40|2989.09|2989.09|2989.13|2989.13|2989.13|2989.13|2988.86|2988.86|0
1651826510000|2022-05-06 08:41:50|2989.23|2989.23|2989.31|2989.31|2989.31|2989.31|2989.23|2989.23|0
1651826520000|2022-05-06 08:42:00|2989.4|2989.4|2989.74|2989.74|2989.74|2989.74|2989.4|2989.4|0
1651826540000|2022-05-06 08:42:20|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|2989.62|0
1651826550000|2022-05-06 08:42:30|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|2989.41|0
1651826560000|2022-05-06 08:42:40|2989.17|2989.17|2989.38|2989.38|2989.38|2989.38|2989.17|2989.17|0
1651826570000|2022-05-06 08:42:50|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|2989.22|0
1651826580000|2022-05-06 08:43:00|2989.04|2989.04|2989.25|2989.25|2989.25|2989.25|2989.04|2989.04|0
1651826610000|2022-05-06 08:43:30|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|2989.18|0
1651826620000|2022-05-06 08:43:40|2989.26|2989.26|2989.42|2989.42|2989.42|2989.42|2989.26|2989.26|0
1651826630000|2022-05-06 08:43:50|2989.75|2989.75|2989.51|2989.51|2989.75|2989.75|2989.51|2989.51|0
1651826640000|2022-05-06 08:44:00|2989.85|2989.85|2989.81|2989.81|2989.85|2989.85|2989.81|2989.81|0
1651826650000|2022-05-06 08:44:10|2990.37|2990.37|2990.64|2990.64|2990.64|2990.64|2990.37|2990.37|0
1651826670000|2022-05-06 08:44:30|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|2990.47|0
1651826680000|2022-05-06 08:44:40|2989.8|2989.8|2989.76|2989.76|2989.8|2989.8|2989.72|2989.72|0
1651826690000|2022-05-06 08:44:50|2989.6|2989.6|2989.6|2989.6|2989.76|2989.76|2989.6|2989.6|0
1651826700000|2022-05-06 08:45:00|2989.45|2989.45|2989.69|2989.69|2989.69|2989.69|2989.45|2989.45|0
1651826710000|2022-05-06 08:45:10|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|2989.73|0
1651826720000|2022-05-06 08:45:20|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|2989.58|0
1651826730000|2022-05-06 08:45:30|2989.62|2989.62|2989.7|2989.7|2989.7|2989.7|2989.62|2989.62|0
1651826740000|2022-05-06 08:45:40|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|2989.59|0
1651826750000|2022-05-06 08:45:50|2989.67|2989.67|2989.46|2989.46|2989.67|2989.67|2989.46|2989.46|0
1651826760000|2022-05-06 08:46:00|2989.54|2989.54|2987.87|2987.87|2989.54|2989.54|2987.87|2987.87|0
1651826770000|2022-05-06 08:46:10|2987.79|2987.79|2988.17|2988.17|2988.17|2988.17|2987.67|2987.67|0
1651826780000|2022-05-06 08:46:20|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|2988.06|0
1651826790000|2022-05-06 08:46:30|2987.55|2987.55|2987.28|2987.28|2987.6|2987.6|2987.23|2987.23|0
1651826800000|2022-05-06 08:46:40|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|2987.33|0
1651826810000|2022-05-06 08:46:50|2987|2987|2986.84|2986.84|2987|2987|2986.84|2986.84|0
1651826820000|2022-05-06 08:47:00|2986.67|2986.67|2986.68|2986.68|2986.76|2986.76|2986.67|2986.67|0
1651826830000|2022-05-06 08:47:10|2987.02|2987.02|2987.17|2987.17|2987.17|2987.17|2987.02|2987.02|0
1651826840000|2022-05-06 08:47:20|2987.27|2987.27|2987.12|2987.12|2987.27|2987.27|2987.12|2987.12|0
1651826850000|2022-05-06 08:47:30|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|2987.05|0
1651826870000|2022-05-06 08:47:50|2987.2|2987.2|2985.81|2985.81|2987.2|2987.2|2985.81|2985.81|0
1651826880000|2022-05-06 08:48:00|2985.74|2985.74|2985.63|2985.63|2985.75|2985.75|2985.42|2985.42|0
1651826890000|2022-05-06 08:48:10|2985.68|2985.68|2985.73|2985.73|2985.73|2985.73|2985.68|2985.68|0
1651826900000|2022-05-06 08:48:20|2985.84|2985.84|2986.33|2986.33|2986.33|2986.33|2985.69|2985.69|0
1651826910000|2022-05-06 08:48:30|2986.38|2986.38|2985.7|2985.7|2986.38|2986.38|2985.66|2985.66|0
1651826930000|2022-05-06 08:48:50|2985.91|2985.91|2985.79|2985.79|2985.91|2985.91|2985.57|2985.57|0
1651826940000|2022-05-06 08:49:00|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|2985.88|0
1651826950000|2022-05-06 08:49:10|2985.55|2985.55|2985.47|2985.47|2985.55|2985.55|2985.47|2985.47|0
1651826960000|2022-05-06 08:49:20|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|2985.36|0
1651826980000|2022-05-06 08:49:40|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|2985.28|0
1651826990000|2022-05-06 08:49:50|2985.21|2985.21|2984.83|2984.83|2985.21|2985.21|2984.83|2984.83|0
1651827000000|2022-05-06 08:50:00|2984.75|2984.75|2984.19|2984.19|2984.8|2984.8|2984.09|2984.09|0
1651827010000|2022-05-06 08:50:10|2984.29|2984.29|2984.52|2984.52|2984.52|2984.52|2984.29|2984.29|0
1651827020000|2022-05-06 08:50:20|2984.6|2984.6|2984.81|2984.81|2984.81|2984.81|2984.6|2984.6|0
1651827030000|2022-05-06 08:50:30|2984.76|2984.76|2984.6|2984.6|2984.76|2984.76|2984.6|2984.6|0
1651827050000|2022-05-06 08:50:50|2984.36|2984.36|2984.2|2984.2|2984.4|2984.4|2984.2|2984.2|0
1651827060000|2022-05-06 08:51:00|2983.86|2983.86|2983.44|2983.44|2983.86|2983.86|2983.44|2983.44|0
1651827070000|2022-05-06 08:51:10|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|0
1651827090000|2022-05-06 08:51:30|2983.19|2983.19|2983.23|2983.23|2983.23|2983.23|2983.19|2983.19|0
1651827100000|2022-05-06 08:51:40|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|0
1651827110000|2022-05-06 08:51:50|2983.27|2983.27|2982.94|2982.94|2983.27|2983.27|2982.94|2982.94|0
1651827120000|2022-05-06 08:52:00|2982.97|2982.97|2983.15|2983.15|2983.15|2983.15|2982.88|2982.88|0
1651827130000|2022-05-06 08:52:10|2983.25|2983.25|2983.04|2983.04|2983.25|2983.25|2983.04|2983.04|0
1651827140000|2022-05-06 08:52:20|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|2983.71|0
1651827150000|2022-05-06 08:52:30|2983.67|2983.67|2983.71|2983.71|2983.71|2983.71|2983.67|2983.67|0
1651827160000|2022-05-06 08:52:40|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|2984.04|0
1651827180000|2022-05-06 08:53:00|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|2983.93|0
1651827190000|2022-05-06 08:53:10|2983.77|2983.77|2984.43|2984.43|2984.43|2984.43|2983.77|2983.77|0
1651827200000|2022-05-06 08:53:20|2984.12|2984.12|2984.12|2984.12|2984.12|2984.12|2984.12|2984.12|0
1651827220000|2022-05-06 08:53:40|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|0
1651827230000|2022-05-06 08:53:50|2984.31|2984.31|2984.2|2984.2|2984.31|2984.31|2984.2|2984.2|0
1651827240000|2022-05-06 08:54:00|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|2984.07|0
1651827270000|2022-05-06 08:54:30|2983.99|2983.99|2983.18|2983.18|2983.99|2983.99|2983.18|2983.18|0
1651827290000|2022-05-06 08:54:50|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|2983.03|0
1651827330000|2022-05-06 08:55:30|2982.95|2982.95|2983.03|2983.03|2983.03|2983.03|2982.95|2982.95|0
1651827340000|2022-05-06 08:55:40|2982.95|2982.95|2983.07|2983.07|2983.07|2983.07|2982.95|2982.95|0
1651827350000|2022-05-06 08:55:50|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|0
1651827360000|2022-05-06 08:56:00|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|0
1651827370000|2022-05-06 08:56:10|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|2982.89|0
1651827380000|2022-05-06 08:56:20|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|2982.65|0
1651827390000|2022-05-06 08:56:30|2982.81|2982.81|2982.97|2982.97|2982.97|2982.97|2982.81|2982.81|0
1651827410000|2022-05-06 08:56:50|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|0
1651827420000|2022-05-06 08:57:00|2982.81|2982.81|2982.81|2982.81|2982.81|2982.81|2982.81|2982.81|0
1651827430000|2022-05-06 08:57:10|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|2982.88|0
1651827440000|2022-05-06 08:57:20|2982.76|2982.76|2983.35|2983.35|2983.48|2983.48|2982.76|2982.76|0
1651827450000|2022-05-06 08:57:30|2983.55|2983.55|2983.63|2983.63|2983.63|2983.63|2983.55|2983.55|0
1651827480000|2022-05-06 08:58:00|2983.79|2983.79|2983.69|2983.69|2983.79|2983.79|2983.69|2983.69|0
1651827490000|2022-05-06 08:58:10|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1651827500000|2022-05-06 08:58:20|2983.66|2983.66|2984.03|2984.03|2984.03|2984.03|2983.66|2983.66|0
1651827520000|2022-05-06 08:58:40|2983.92|2983.92|2983.92|2983.92|2983.92|2983.92|2983.92|2983.92|0
1651827530000|2022-05-06 08:58:50|2984.25|2984.25|2984.82|2984.82|2984.82|2984.82|2984.25|2984.25|0
1651827540000|2022-05-06 08:59:00|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1651827580000|2022-05-06 08:59:40|2984.68|2984.68|2984.27|2984.27|2984.68|2984.68|2984.27|2984.27|0
1651827600000|2022-05-06 09:00:00|2984.19|2984.19|2984.18|2984.18|2984.19|2984.19|2983.86|2983.86|0
1651827610000|2022-05-06 09:00:10|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|2983.97|0
1651827650000|2022-05-06 09:00:50|2983.89|2983.89|2983.89|2983.89|2984.12|2984.12|2983.89|2983.89|0
1651827670000|2022-05-06 09:01:10|2984.23|2984.23|2984.56|2984.56|2984.56|2984.56|2984.23|2984.23|0
1651827680000|2022-05-06 09:01:20|2984.38|2984.38|2983.97|2983.97|2984.64|2984.64|2983.97|2983.97|0
1651827690000|2022-05-06 09:01:30|2984.08|2984.08|2984.13|2984.13|2984.13|2984.13|2984.08|2984.08|0
1651827720000|2022-05-06 09:02:00|2983.46|2983.46|2982.99|2982.99|2983.46|2983.46|2982.99|2982.99|0
1651827730000|2022-05-06 09:02:10|2982.95|2982.95|2982.09|2982.09|2982.95|2982.95|2982.01|2982.01|0
1651827740000|2022-05-06 09:02:20|2982.05|2982.05|2981.68|2981.68|2982.05|2982.05|2981.68|2981.68|0
1651827750000|2022-05-06 09:02:30|2981.79|2981.79|2981.89|2981.89|2981.89|2981.89|2981.79|2981.79|0
1651827770000|2022-05-06 09:02:50|2981.94|2981.94|2981.94|2981.94|2981.94|2981.94|2981.87|2981.87|0
1651827780000|2022-05-06 09:03:00|2982.05|2982.05|2982.49|2982.49|2982.49|2982.49|2982.05|2982.05|0
1651827790000|2022-05-06 09:03:10|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|2982.57|0
1651827800000|2022-05-06 09:03:20|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|2982.74|0
1651827810000|2022-05-06 09:03:30|2982.79|2982.79|2983.02|2983.02|2983.02|2983.02|2982.79|2982.79|0
1651827820000|2022-05-06 09:03:40|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|2983.07|0
1651827840000|2022-05-06 09:04:00|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|2983.19|0
1651827860000|2022-05-06 09:04:20|2984.21|2984.21|2984.23|2984.23|2984.23|2984.23|2984.05|2984.05|0
1651827870000|2022-05-06 09:04:30|2984.27|2984.27|2984.34|2984.34|2984.34|2984.34|2984.27|2984.27|0
1651827880000|2022-05-06 09:04:40|2984.16|2984.16|2984.5|2984.5|2984.5|2984.5|2984.16|2984.16|0
1651827890000|2022-05-06 09:04:50|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|2984.58|0
1651827900000|2022-05-06 09:05:00|2984.5|2984.5|2984.29|2984.29|2984.5|2984.5|2984.29|2984.29|0
1651827910000|2022-05-06 09:05:10|2984.43|2984.43|2984.54|2984.54|2984.54|2984.54|2984.36|2984.36|0
1651827920000|2022-05-06 09:05:20|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|2984.46|0
1651827930000|2022-05-06 09:05:30|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|2984.13|0
1651827940000|2022-05-06 09:05:40|2984.26|2984.26|2984.44|2984.44|2984.44|2984.44|2984.26|2984.26|0
1651827950000|2022-05-06 09:05:50|2984.26|2984.26|2984.19|2984.19|2984.26|2984.26|2984.19|2984.19|0
1651827960000|2022-05-06 09:06:00|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|0
1651827970000|2022-05-06 09:06:10|2984.03|2984.03|2983.85|2983.85|2984.03|2984.03|2983.85|2983.85|0
1651827980000|2022-05-06 09:06:20|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|2984.03|0
1651827990000|2022-05-06 09:06:30|2984.11|2984.11|2984.19|2984.19|2984.19|2984.19|2984.11|2984.11|0
1651828000000|2022-05-06 09:06:40|2983.85|2983.85|2983.85|2983.85|2983.85|2983.85|2983.85|2983.85|0
1651828010000|2022-05-06 09:06:50|2983.52|2983.52|2984.19|2984.19|2984.52|2984.52|2983.52|2983.52|0
1651828020000|2022-05-06 09:07:00|2984.52|2984.52|2983.74|2983.74|2984.52|2984.52|2983.74|2983.74|0
1651828040000|2022-05-06 09:07:20|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|2983.41|0
1651828050000|2022-05-06 09:07:30|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|0
1651828060000|2022-05-06 09:07:40|2983.16|2983.16|2983.04|2983.04|2983.16|2983.16|2983.04|2983.04|0
1651828070000|2022-05-06 09:07:50|2982.71|2982.71|2982.81|2982.81|2982.81|2982.81|2982.66|2982.66|0
1651828080000|2022-05-06 09:08:00|2982.14|2982.14|2981.06|2981.06|2982.14|2982.14|2981.06|2981.06|0
1651828090000|2022-05-06 09:08:10|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|2980.95|0
1651828100000|2022-05-06 09:08:20|2980.74|2980.74|2980.63|2980.63|2980.74|2980.74|2980.63|2980.63|0
1651828110000|2022-05-06 09:08:30|2980.78|2980.78|2980.57|2980.57|2980.78|2980.78|2980.57|2980.57|0
1651828120000|2022-05-06 09:08:40|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|2980.52|0
1651828130000|2022-05-06 09:08:50|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|2980.62|0
1651828140000|2022-05-06 09:09:00|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|2980.65|0
1651828160000|2022-05-06 09:09:20|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|2980.89|0
1651828170000|2022-05-06 09:09:30|2980.73|2980.73|2980.75|2980.75|2980.75|2980.75|2980.73|2980.73|0
1651828180000|2022-05-06 09:09:40|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|2980.98|0
1651828210000|2022-05-06 09:10:10|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|2981.31|0
1651828220000|2022-05-06 09:10:20|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|2981.52|0
1651828240000|2022-05-06 09:10:40|2981.38|2981.38|2981.38|2981.38|2981.38|2981.38|2981.38|2981.38|0
1651828250000|2022-05-06 09:10:50|2981.43|2981.43|2981.25|2981.25|2981.43|2981.43|2981.25|2981.25|0
1651828260000|2022-05-06 09:11:00|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|2981.33|0
1651828290000|2022-05-06 09:11:30|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1651828330000|2022-05-06 09:12:10|2980.62|2980.62|2980.78|2980.78|2980.96|2980.96|2980.62|2980.62|0
1651828340000|2022-05-06 09:12:20|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|2981.11|0
1651828370000|2022-05-06 09:12:50|2981.19|2981.19|2981.11|2981.11|2981.19|2981.19|2981.11|2981.11|0
1651828380000|2022-05-06 09:13:00|2981.35|2981.35|2981.36|2981.36|2981.36|2981.36|2981.18|2981.18|0
1651828410000|2022-05-06 09:13:30|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|2981.16|0
1651828420000|2022-05-06 09:13:40|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|2980.49|0
1651828440000|2022-05-06 09:14:00|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|2980.42|0
1651828480000|2022-05-06 09:14:40|2980.75|2980.75|2980.83|2980.83|2980.83|2980.83|2980.75|2980.75|0
1651828500000|2022-05-06 09:15:00|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|2980.88|0
1651828510000|2022-05-06 09:15:10|2980.84|2980.84|2979.41|2979.41|2980.98|2980.98|2979.41|2979.41|0
1651828520000|2022-05-06 09:15:20|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|2979.3|0
1651828530000|2022-05-06 09:15:30|2979.45|2979.45|2979.52|2979.52|2979.52|2979.52|2979.45|2979.45|0
1651828540000|2022-05-06 09:15:40|2979.86|2979.86|2980.09|2980.09|2980.09|2980.09|2979.86|2979.86|0
1651828550000|2022-05-06 09:15:50|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|2980.02|0
1651828560000|2022-05-06 09:16:00|2980.35|2980.35|2980.66|2980.66|2980.66|2980.66|2980.35|2980.35|0
1651828570000|2022-05-06 09:16:10|2981.19|2981.19|2981.38|2981.38|2981.52|2981.52|2981.19|2981.19|0
1651828580000|2022-05-06 09:16:20|2981.56|2981.56|2981.38|2981.38|2981.56|2981.56|2981.38|2981.38|0
1651828590000|2022-05-06 09:16:30|2981.05|2981.05|2980.38|2980.38|2981.05|2981.05|2980.38|2980.38|0
1651828600000|2022-05-06 09:16:40|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|2980.54|0
1651828610000|2022-05-06 09:16:50|2980.36|2980.36|2979.72|2979.72|2980.36|2980.36|2979.72|2979.72|0
1651828620000|2022-05-06 09:17:00|2979.62|2979.62|2979.53|2979.53|2979.62|2979.62|2979.53|2979.53|0
1651828630000|2022-05-06 09:17:10|2979.49|2979.49|2979.16|2979.16|2979.49|2979.49|2979.16|2979.16|0
1651828640000|2022-05-06 09:17:20|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|2979.2|0
1651828650000|2022-05-06 09:17:30|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|2978.87|0
1651828670000|2022-05-06 09:17:50|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|2978.69|0
1651828680000|2022-05-06 09:18:00|2978.77|2978.77|2978.7|2978.7|2978.77|2978.77|2978.37|2978.37|0
1651828700000|2022-05-06 09:18:20|2978.42|2978.42|2978.43|2978.43|2978.64|2978.64|2978.42|2978.42|0
1651828720000|2022-05-06 09:18:40|2978.48|2978.48|2978.41|2978.41|2978.48|2978.48|2978.41|2978.41|0
1651828760000|2022-05-06 09:19:20|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|2978.49|0
1651828770000|2022-05-06 09:19:30|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|2978.72|0
1651828780000|2022-05-06 09:19:40|2978.54|2978.54|2978.42|2978.42|2978.54|2978.54|2978.42|2978.42|0
1651828790000|2022-05-06 09:19:50|2978.51|2978.51|2978.07|2978.07|2978.51|2978.51|2978.07|2978.07|0
1651828800000|2022-05-06 09:20:00|2977.94|2977.94|2978.44|2978.44|2978.44|2978.44|2977.94|2977.94|0
1651828820000|2022-05-06 09:20:20|2978.52|2978.52|2978.64|2978.64|2978.64|2978.64|2978.52|2978.52|0
1651828830000|2022-05-06 09:20:30|2978.72|2978.72|2979.24|2979.24|2979.24|2979.24|2978.72|2978.72|0
1651828840000|2022-05-06 09:20:40|2979.4|2979.4|2979.59|2979.59|2979.59|2979.59|2979.32|2979.32|0
1651828850000|2022-05-06 09:20:50|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|2979.7|0
1651828860000|2022-05-06 09:21:00|2979.77|2979.77|2979.84|2979.84|2979.84|2979.84|2979.77|2979.77|0
1651828870000|2022-05-06 09:21:10|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|2979.92|0
1651828880000|2022-05-06 09:21:20|2980.01|2980.01|2981.3|2981.3|2981.3|2981.3|2980.01|2980.01|0
1651828890000|2022-05-06 09:21:30|2981.14|2981.14|2980.85|2980.85|2981.14|2981.14|2980.85|2980.85|0
1651828900000|2022-05-06 09:21:40|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|2980.69|0
1651828910000|2022-05-06 09:21:50|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|2979.69|0
1651828950000|2022-05-06 09:22:30|2979.53|2979.53|2979.45|2979.45|2979.53|2979.53|2979.45|2979.45|0
1651828960000|2022-05-06 09:22:40|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|2979.28|0
1651828980000|2022-05-06 09:23:00|2978.92|2978.92|2978.9|2978.9|2979.09|2979.09|2978.9|2978.9|0
1651828990000|2022-05-06 09:23:10|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|2978.57|0
1651829000000|2022-05-06 09:23:20|2978.23|2978.23|2977.78|2977.78|2978.23|2978.23|2977.78|2977.78|0
1651829010000|2022-05-06 09:23:30|2977.7|2977.7|2977.5|2977.5|2977.7|2977.7|2977.5|2977.5|0
1651829020000|2022-05-06 09:23:40|2977.58|2977.58|2977.5|2977.5|2977.63|2977.63|2977.5|2977.5|0
1651829040000|2022-05-06 09:24:00|2977.29|2977.29|2977.17|2977.17|2977.29|2977.29|2977.17|2977.17|0
1651829050000|2022-05-06 09:24:10|2977.27|2977.27|2977.68|2977.68|2977.68|2977.68|2977.27|2977.27|0
1651829060000|2022-05-06 09:24:20|2977.6|2977.6|2977.81|2977.81|2977.81|2977.81|2977.6|2977.6|0
1651829080000|2022-05-06 09:24:40|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|2977.6|0
1651829100000|2022-05-06 09:25:00|2977.76|2977.76|2977.93|2977.93|2977.93|2977.93|2977.76|2977.76|0
1651829110000|2022-05-06 09:25:10|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|0
1651829120000|2022-05-06 09:25:20|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|2977.71|0
1651829130000|2022-05-06 09:25:30|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|2977.78|0
1651829170000|2022-05-06 09:26:10|2977.82|2977.82|2977.9|2977.9|2977.9|2977.9|2977.82|2977.82|0
1651829200000|2022-05-06 09:26:40|2977.72|2977.72|2977.83|2977.83|2977.83|2977.83|2977.72|2977.72|0
1651829210000|2022-05-06 09:26:50|2977.49|2977.49|2976.6|2976.6|2977.49|2977.49|2976.6|2976.6|0
1651829220000|2022-05-06 09:27:00|2976.56|2976.56|2976.56|2976.56|2976.56|2976.56|2976.56|2976.56|0
1651829230000|2022-05-06 09:27:10|2976.73|2976.73|2977.21|2977.21|2977.21|2977.21|2976.73|2976.73|0
1651829240000|2022-05-06 09:27:20|2977.29|2977.29|2977.17|2977.17|2977.29|2977.29|2977.17|2977.17|0
1651829250000|2022-05-06 09:27:30|2977.27|2977.27|2977.94|2977.94|2977.94|2977.94|2977.27|2977.27|0
1651829260000|2022-05-06 09:27:40|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|2977.98|0
1651829280000|2022-05-06 09:28:00|2977.8|2977.8|2977.47|2977.47|2977.8|2977.8|2977.47|2977.47|0
1651829290000|2022-05-06 09:28:10|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|2977.83|0
1651829320000|2022-05-06 09:28:40|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|2977.75|0
1651829330000|2022-05-06 09:28:50|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|2977.9|0
1651829340000|2022-05-06 09:29:00|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|2978.02|0
1651829360000|2022-05-06 09:29:20|2977.92|2977.92|2978.02|2978.02|2978.02|2978.02|2977.92|2977.92|0
1651829370000|2022-05-06 09:29:30|2977.91|2977.91|2977.81|2977.81|2977.91|2977.91|2977.81|2977.81|0
1651829380000|2022-05-06 09:29:40|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|2977.69|0
1651829390000|2022-05-06 09:29:50|2977.28|2977.28|2976.94|2976.94|2977.28|2977.28|2976.94|2976.94|0
1651829400000|2022-05-06 09:30:00|2977.28|2977.28|2977.34|2977.34|2977.42|2977.42|2977.16|2977.16|0
1651829430000|2022-05-06 09:30:30|2977.22|2977.22|2977.59|2977.59|2977.59|2977.59|2977.22|2977.22|0
1651829440000|2022-05-06 09:30:40|2977.71|2977.71|2977.92|2977.92|2977.92|2977.92|2977.71|2977.71|0
1651829450000|2022-05-06 09:30:50|2978|2978|2978.31|2978.31|2978.31|2978.31|2978|2978|0
1651829460000|2022-05-06 09:31:00|2978.39|2978.39|2978.85|2978.85|2978.97|2978.97|2978.31|2978.31|0
1651829470000|2022-05-06 09:31:10|2979.19|2979.19|2979.87|2979.87|2979.87|2979.87|2979.19|2979.19|0
1651829480000|2022-05-06 09:31:20|2980.2|2980.2|2980.18|2980.18|2980.53|2980.53|2980.09|2980.09|0
1651829500000|2022-05-06 09:31:40|2980.52|2980.52|2980.4|2980.4|2980.52|2980.52|2980.4|2980.4|0
1651829510000|2022-05-06 09:31:50|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|2980.07|0
1651829520000|2022-05-06 09:32:00|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|2980.15|0
1651829530000|2022-05-06 09:32:10|2980.23|2980.23|2981.87|2981.87|2981.92|2981.92|2980.23|2980.23|0
1651829540000|2022-05-06 09:32:20|2981.95|2981.95|2982.17|2982.17|2982.17|2982.17|2981.95|2981.95|0
1651829550000|2022-05-06 09:32:30|2982.32|2982.32|2982.53|2982.53|2982.61|2982.61|2982.32|2982.32|0
1651829570000|2022-05-06 09:32:50|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|2982.2|0
1651829580000|2022-05-06 09:33:00|2981.87|2981.87|2981.62|2981.62|2981.87|2981.87|2981.62|2981.62|0
1651829590000|2022-05-06 09:33:10|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|2981.29|0
1651829610000|2022-05-06 09:33:30|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|2981.39|0
1651829630000|2022-05-06 09:33:50|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|2981.55|0
1651829640000|2022-05-06 09:34:00|2981.62|2981.62|2981.55|2981.55|2981.62|2981.62|2981.47|2981.47|0
1651829660000|2022-05-06 09:34:20|2981.62|2981.62|2981.54|2981.54|2981.62|2981.62|2981.21|2981.21|0
1651829670000|2022-05-06 09:34:30|2981.58|2981.58|2981.62|2981.62|2981.62|2981.62|2981.58|2981.58|0
1651829680000|2022-05-06 09:34:40|2981.58|2981.58|2981.76|2981.76|2981.76|2981.76|2981.58|2981.58|0
1651829690000|2022-05-06 09:34:50|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|2981.83|0
1651829700000|2022-05-06 09:35:00|2982.17|2982.17|2982.54|2982.54|2982.54|2982.54|2982.17|2982.17|0
1651829730000|2022-05-06 09:35:30|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|0
1651829760000|2022-05-06 09:36:00|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|0
1651829770000|2022-05-06 09:36:10|2982.79|2982.79|2982.87|2982.87|2982.87|2982.87|2982.79|2982.79|0
1651829780000|2022-05-06 09:36:20|2982.92|2982.92|2982.89|2982.89|2982.92|2982.92|2982.84|2982.84|0
1651829800000|2022-05-06 09:36:40|2983.04|2983.04|2983.09|2983.09|2983.09|2983.09|2983.04|2983.04|0
1651829810000|2022-05-06 09:36:50|2982.92|2982.92|2983.25|2983.25|2983.25|2983.25|2982.92|2982.92|0
1651829820000|2022-05-06 09:37:00|2983.07|2983.07|2982.91|2982.91|2983.07|2983.07|2982.91|2982.91|0
1651829830000|2022-05-06 09:37:10|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|0
1651829840000|2022-05-06 09:37:20|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|0
1651829850000|2022-05-06 09:37:30|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|0
1651829860000|2022-05-06 09:37:40|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|2983.06|0
1651829890000|2022-05-06 09:38:10|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|2982.73|0
1651829900000|2022-05-06 09:38:20|2982.62|2982.62|2982.11|2982.11|2982.62|2982.62|2981.95|2981.95|0
1651829920000|2022-05-06 09:38:40|2982.61|2982.61|2982.57|2982.57|2982.74|2982.74|2982.57|2982.57|0
1651829930000|2022-05-06 09:38:50|2982.67|2982.67|2983.08|2983.08|2983.08|2983.08|2982.67|2982.67|0
1651829950000|2022-05-06 09:39:10|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|2983.26|0
1651829960000|2022-05-06 09:39:20|2983.42|2983.42|2983.5|2983.5|2983.5|2983.5|2983.42|2983.42|0
1651829970000|2022-05-06 09:39:30|2983.54|2983.54|2983.58|2983.58|2983.58|2983.58|2983.54|2983.54|0
1651829990000|2022-05-06 09:39:50|2983.22|2983.22|2983.33|2983.33|2983.33|2983.33|2983.22|2983.22|0
1651830000000|2022-05-06 09:40:00|2983.44|2983.44|2983.64|2983.64|2983.64|2983.64|2983.44|2983.44|0
1651830020000|2022-05-06 09:40:20|2983.31|2983.31|2983.47|2983.47|2983.47|2983.47|2983.31|2983.31|0
1651830030000|2022-05-06 09:40:30|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|2983.57|0
1651830060000|2022-05-06 09:41:00|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|2983.61|0
1651830080000|2022-05-06 09:41:20|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|2983.39|0
1651830090000|2022-05-06 09:41:30|2983.46|2983.46|2983.12|2983.12|2983.46|2983.46|2983.12|2983.12|0
1651830120000|2022-05-06 09:42:00|2983.16|2983.16|2983.13|2983.13|2983.16|2983.16|2983.13|2983.13|0
1651830130000|2022-05-06 09:42:10|2983.05|2983.05|2983.13|2983.13|2983.13|2983.13|2983.05|2983.05|0
1651830140000|2022-05-06 09:42:20|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|0
1651830150000|2022-05-06 09:42:30|2982.69|2982.69|2982.86|2982.86|2982.86|2982.86|2982.69|2982.69|0
1651830160000|2022-05-06 09:42:40|2983.04|2983.04|2982.99|2982.99|2983.04|2983.04|2982.99|2982.99|0
1651830170000|2022-05-06 09:42:50|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|2982.91|0
1651830180000|2022-05-06 09:43:00|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|2983.09|0
1651830190000|2022-05-06 09:43:10|2982.91|2982.91|2982.59|2982.59|2982.91|2982.91|2982.59|2982.59|0
1651830200000|2022-05-06 09:43:20|2983|2983|2982.66|2982.66|2983.21|2983.21|2982.54|2982.54|0
1651830220000|2022-05-06 09:43:40|2982.74|2982.74|2982.86|2982.86|2982.86|2982.86|2982.74|2982.74|0
1651830240000|2022-05-06 09:44:00|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|2982.94|0
1651830250000|2022-05-06 09:44:10|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|2982.77|0
1651830260000|2022-05-06 09:44:20|2982.99|2982.99|2983.2|2983.2|2983.2|2983.2|2982.99|2982.99|0
1651830270000|2022-05-06 09:44:30|2983.09|2983.09|2983.86|2983.86|2983.86|2983.86|2983.09|2983.09|0
1651830280000|2022-05-06 09:44:40|2983.9|2983.9|2984.11|2984.11|2984.11|2984.11|2983.9|2983.9|0
1651830290000|2022-05-06 09:44:50|2984.19|2984.19|2984.33|2984.33|2984.33|2984.33|2984.19|2984.19|0
1651830300000|2022-05-06 09:45:00|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|2984.45|0
1651830310000|2022-05-06 09:45:10|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|2984.27|0
1651830330000|2022-05-06 09:45:30|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|2984.14|0
1651830340000|2022-05-06 09:45:40|2984.32|2984.32|2984.39|2984.39|2984.39|2984.39|2984.32|2984.32|0
1651830360000|2022-05-06 09:46:00|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|2984.51|0
1651830400000|2022-05-06 09:46:40|2984.48|2984.48|2984.62|2984.62|2984.7|2984.7|2984.48|2984.48|0
1651830430000|2022-05-06 09:47:10|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|2984.95|0
1651830440000|2022-05-06 09:47:20|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|2985.06|0
1651830470000|2022-05-06 09:47:50|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1651830500000|2022-05-06 09:48:20|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|0
1651830510000|2022-05-06 09:48:30|2984.32|2984.32|2983.92|2983.92|2984.32|2984.32|2983.92|2983.92|0
1651830520000|2022-05-06 09:48:40|2983.99|2983.99|2984.08|2984.08|2984.08|2984.08|2983.92|2983.92|0
1651830530000|2022-05-06 09:48:50|2983.54|2983.54|2983.36|2983.36|2983.69|2983.69|2983.36|2983.36|0
1651830540000|2022-05-06 09:49:00|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|2983.14|0
1651830550000|2022-05-06 09:49:10|2982.98|2982.98|2983.52|2983.52|2983.52|2983.52|2982.98|2982.98|0
1651830560000|2022-05-06 09:49:20|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|2983.69|0
1651830590000|2022-05-06 09:49:50|2983.77|2983.77|2983.87|2983.87|2983.87|2983.87|2983.64|2983.64|0
1651830600000|2022-05-06 09:50:00|2983.77|2983.77|2983.33|2983.33|2983.77|2983.77|2983.33|2983.33|0
1651830610000|2022-05-06 09:50:10|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|2983.12|0
1651830620000|2022-05-06 09:50:20|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|2983.04|0
1651830630000|2022-05-06 09:50:30|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|2982.96|0
1651830640000|2022-05-06 09:50:40|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|2982.8|0
1651830650000|2022-05-06 09:50:50|2982.58|2982.58|2982.8|2982.8|2982.8|2982.8|2982.58|2982.58|0
1651830660000|2022-05-06 09:51:00|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|2982.6|0
1651830670000|2022-05-06 09:51:10|2982.52|2982.52|2982.34|2982.34|2982.52|2982.52|2982.34|2982.34|0
1651830680000|2022-05-06 09:51:20|2982.42|2982.42|2982.42|2982.42|2982.42|2982.42|2982.42|2982.42|0
1651830690000|2022-05-06 09:51:30|2982.5|2982.5|2982.71|2982.71|2982.71|2982.71|2982.5|2982.5|0
1651830710000|2022-05-06 09:51:50|2982.61|2982.61|2981.95|2981.95|2982.61|2982.61|2981.95|2981.95|0
1651830720000|2022-05-06 09:52:00|2982.11|2982.11|2982.19|2982.19|2982.22|2982.22|2982.11|2982.11|0
1651830770000|2022-05-06 09:52:50|2982.23|2982.23|2982.23|2982.23|2982.23|2982.23|2982.23|2982.23|0
1651830790000|2022-05-06 09:53:10|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|2982.3|0
1651830800000|2022-05-06 09:53:20|2982.38|2982.38|2982.6|2982.6|2982.6|2982.6|2982.38|2982.38|0
1651830860000|2022-05-06 09:54:20|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|2982.44|0
1651830870000|2022-05-06 09:54:30|2982.24|2982.24|2982.23|2982.23|2982.27|2982.27|2982.23|2982.23|0
1651830880000|2022-05-06 09:54:40|2981.9|2981.9|2981.9|2981.9|2981.9|2981.9|2981.9|2981.9|0
1651830890000|2022-05-06 09:54:50|2982.23|2982.23|2982.56|2982.56|2982.56|2982.56|2982.23|2982.23|0
1651830900000|2022-05-06 09:55:00|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|2982.64|0
1651830920000|2022-05-06 09:55:20|2982.56|2982.56|2982.51|2982.51|2982.66|2982.66|2982.51|2982.51|0
1651830930000|2022-05-06 09:55:30|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|2982.56|0
1651830940000|2022-05-06 09:55:40|2982.52|2982.52|2982.97|2982.97|2982.97|2982.97|2982.52|2982.52|0
1651830950000|2022-05-06 09:55:50|2983.31|2983.31|2984.16|2984.16|2984.16|2984.16|2983.31|2983.31|0
1651830960000|2022-05-06 09:56:00|2984.39|2984.39|2984.46|2984.46|2984.46|2984.46|2984.39|2984.39|0
1651830970000|2022-05-06 09:56:10|2984.36|2984.36|2984.55|2984.55|2984.55|2984.55|2984.36|2984.36|0
1651831010000|2022-05-06 09:56:50|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|0
1651831020000|2022-05-06 09:57:00|2984.44|2984.44|2984.4|2984.4|2984.44|2984.44|2984.36|2984.36|0
1651831030000|2022-05-06 09:57:10|2984.44|2984.44|2984.62|2984.62|2984.88|2984.88|2984.39|2984.39|0
1651831070000|2022-05-06 09:57:50|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|2984.52|0
1651831080000|2022-05-06 09:58:00|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|0
1651831090000|2022-05-06 09:58:10|2984.84|2984.84|2985.46|2985.46|2985.5|2985.5|2984.84|2984.84|0
1651831100000|2022-05-06 09:58:20|2985.54|2985.54|2986.02|2986.02|2986.02|2986.02|2985.54|2985.54|0
1651831110000|2022-05-06 09:58:30|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|2986.12|0
1651831120000|2022-05-06 09:58:40|2986.17|2986.17|2986.25|2986.25|2986.25|2986.25|2986.17|2986.17|0
1651831130000|2022-05-06 09:58:50|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|2986.35|0
1651831140000|2022-05-06 09:59:00|2986.42|2986.42|2987.29|2987.29|2987.29|2987.29|2986.42|2986.42|0
1651831150000|2022-05-06 09:59:10|2987.58|2987.58|2987.52|2987.52|2987.77|2987.77|2987.44|2987.44|0
1651831160000|2022-05-06 09:59:20|2987.63|2987.63|2987.8|2987.8|2987.8|2987.8|2987.63|2987.63|0
1651831180000|2022-05-06 09:59:40|2987.76|2987.76|2987.95|2987.95|2987.95|2987.95|2987.76|2987.76|0
1651831190000|2022-05-06 09:59:50|2988.21|2988.21|2988.29|2988.29|2988.29|2988.29|2988.21|2988.21|0
1651831200000|2022-05-06 10:00:00|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|2988.12|0
1651831210000|2022-05-06 10:00:10|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|0
1651831220000|2022-05-06 10:00:20|2987.58|2987.58|2987.58|2987.58|2987.58|2987.58|2987.58|2987.58|0
1651831230000|2022-05-06 10:00:30|2987.4|2987.4|2987.02|2987.02|2987.4|2987.4|2987.02|2987.02|0
1651831240000|2022-05-06 10:00:40|2986.89|2986.89|2986.81|2986.81|2986.89|2986.89|2986.81|2986.81|0
1651831250000|2022-05-06 10:00:50|2987.14|2987.14|2987.68|2987.68|2987.68|2987.68|2987.14|2987.14|0
1651831260000|2022-05-06 10:01:00|2987.99|2987.99|2987.99|2987.99|2987.99|2987.99|2987.99|2987.99|0
1651831280000|2022-05-06 10:01:20|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|2987.66|0
1651831290000|2022-05-06 10:01:30|2987.77|2987.77|2987.71|2987.71|2987.77|2987.77|2987.71|2987.71|0
1651831300000|2022-05-06 10:01:40|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|2987.77|0
1651831330000|2022-05-06 10:02:10|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|0
1651831340000|2022-05-06 10:02:20|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|2987.59|0
1651831350000|2022-05-06 10:02:30|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|0
1651831370000|2022-05-06 10:02:50|2987.61|2987.61|2988.13|2988.13|2988.13|2988.13|2987.61|2987.61|0
1651831420000|2022-05-06 10:03:40|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|0
1651831440000|2022-05-06 10:04:00|2988.36|2988.36|2988.36|2988.36|2988.36|2988.36|2988.36|2988.36|0
1651831450000|2022-05-06 10:04:10|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|2988.2|0
1651831460000|2022-05-06 10:04:20|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|2988.28|0
1651831490000|2022-05-06 10:04:50|2988.18|2988.18|2988|2988|2988.18|2988.18|2988|2988|0
1651831500000|2022-05-06 10:05:00|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|2987.89|0
1651831530000|2022-05-06 10:05:30|2988.05|2988.05|2987.72|2987.72|2988.05|2988.05|2987.72|2987.72|0
1651831540000|2022-05-06 10:05:40|2987.54|2987.54|2987.54|2987.54|2987.54|2987.54|2987.54|2987.54|0
1651831550000|2022-05-06 10:05:50|2987.46|2987.46|2987.71|2987.71|2987.79|2987.79|2987.46|2987.46|0
1651831570000|2022-05-06 10:06:10|2987.35|2987.35|2986.81|2986.81|2987.35|2987.35|2986.81|2986.81|0
1651831580000|2022-05-06 10:06:20|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|2986.5|0
1651831590000|2022-05-06 10:06:30|2986.58|2986.58|2986.68|2986.68|2986.68|2986.68|2986.58|2986.58|0
1651831610000|2022-05-06 10:06:50|2986.59|2986.59|2986.59|2986.59|2986.67|2986.67|2986.59|2986.59|0
1651831620000|2022-05-06 10:07:00|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|2986.43|0
1651831640000|2022-05-06 10:07:20|2986.32|2986.32|2986.06|2986.06|2986.32|2986.32|2986.06|2986.06|0
1651831650000|2022-05-06 10:07:30|2986.03|2986.03|2985.92|2985.92|2986.03|2986.03|2985.92|2985.92|0
1651831660000|2022-05-06 10:07:40|2985.97|2985.97|2986.07|2986.07|2986.07|2986.07|2985.92|2985.92|0
1651831670000|2022-05-06 10:07:50|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|2986.1|0
1651831680000|2022-05-06 10:08:00|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|2986.15|0
1651831700000|2022-05-06 10:08:20|2986.07|2986.07|2986.07|2986.07|2986.07|2986.07|2986.07|2986.07|0
1651831710000|2022-05-06 10:08:30|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|2986.18|0
1651831730000|2022-05-06 10:08:50|2986.06|2986.06|2986.01|2986.01|2986.06|2986.06|2986.01|2986.01|0
1651831740000|2022-05-06 10:09:00|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|2985.67|0
1651831750000|2022-05-06 10:09:10|2985.6|2985.6|2985.52|2985.52|2985.6|2985.6|2985.52|2985.52|0
1651831760000|2022-05-06 10:09:20|2985.48|2985.48|2985.34|2985.34|2985.48|2985.48|2985.34|2985.34|0
1651831770000|2022-05-06 10:09:30|2985.24|2985.24|2985.32|2985.32|2985.32|2985.32|2985.24|2985.24|0
1651831780000|2022-05-06 10:09:40|2985.36|2985.36|2985.4|2985.4|2985.4|2985.4|2985.36|2985.36|0
1651831790000|2022-05-06 10:09:50|2984.98|2984.98|2983.51|2983.51|2984.98|2984.98|2983.51|2983.51|0
1651831800000|2022-05-06 10:10:00|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|2983.72|0
1651831810000|2022-05-06 10:10:10|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|2983.54|0
1651831820000|2022-05-06 10:10:20|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|2983.23|0
1651831830000|2022-05-06 10:10:30|2983.15|2983.15|2983.23|2983.23|2983.23|2983.23|2983.11|2983.11|0
1651831840000|2022-05-06 10:10:40|2983.12|2983.12|2983.35|2983.35|2983.35|2983.35|2983.12|2983.12|0
1651831860000|2022-05-06 10:11:00|2983.41|2983.41|2983.6|2983.6|2983.6|2983.6|2983.41|2983.41|0
1651831880000|2022-05-06 10:11:20|2983.68|2983.68|2983.72|2983.72|2983.72|2983.72|2983.64|2983.64|0
1651831890000|2022-05-06 10:11:30|2983.64|2983.64|2983.73|2983.73|2983.73|2983.73|2983.64|2983.64|0
1651831910000|2022-05-06 10:11:50|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|2983.81|0
1651831920000|2022-05-06 10:12:00|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|2983.77|0
1651831930000|2022-05-06 10:12:10|2984.11|2984.11|2984.19|2984.19|2984.19|2984.19|2984.11|2984.11|0
1651831950000|2022-05-06 10:12:30|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|2984.26|0
1651831960000|2022-05-06 10:12:40|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|2984.34|0
1651831970000|2022-05-06 10:12:50|2984.5|2984.5|2984.63|2984.63|2984.75|2984.75|2984.5|2984.5|0
1651831980000|2022-05-06 10:13:00|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|2984.71|0
1651831990000|2022-05-06 10:13:10|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|2984.76|0
1651832000000|2022-05-06 10:13:20|2984.66|2984.66|2984.56|2984.56|2984.66|2984.66|2984.56|2984.56|0
1651832010000|2022-05-06 10:13:30|2984.67|2984.67|2984.76|2984.76|2984.76|2984.76|2984.67|2984.67|0
1651832020000|2022-05-06 10:13:40|2984.89|2984.89|2984.96|2984.96|2984.96|2984.96|2984.89|2984.89|0
1651832040000|2022-05-06 10:14:00|2985.04|2985.04|2984.7|2984.7|2985.04|2985.04|2984.7|2984.7|0
1651832060000|2022-05-06 10:14:20|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1651832070000|2022-05-06 10:14:30|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|2984.67|0
1651832080000|2022-05-06 10:14:40|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|2984.59|0
1651832090000|2022-05-06 10:14:50|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|2984.63|0
1651832100000|2022-05-06 10:15:00|2984.71|2984.71|2984.55|2984.55|2984.71|2984.71|2984.55|2984.55|0
1651832110000|2022-05-06 10:15:10|2984.45|2984.45|2984.43|2984.43|2984.45|2984.45|2984.43|2984.43|0
1651832150000|2022-05-06 10:15:50|2984.65|2984.65|2984.76|2984.76|2984.76|2984.76|2984.65|2984.65|0
1651832160000|2022-05-06 10:16:00|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|2984.92|0
1651832170000|2022-05-06 10:16:10|2984.5|2984.5|2984.71|2984.71|2984.71|2984.71|2984.5|2984.5|0
1651832180000|2022-05-06 10:16:20|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|2984.82|0
1651832190000|2022-05-06 10:16:30|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|2985.03|0
1651832200000|2022-05-06 10:16:40|2984.99|2984.99|2985.43|2985.43|2985.43|2985.43|2984.99|2984.99|0
1651832260000|2022-05-06 10:17:40|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|2985.76|0
1651832270000|2022-05-06 10:17:50|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|2985.43|0
1651832280000|2022-05-06 10:18:00|2985.35|2985.35|2985.4|2985.4|2985.4|2985.4|2985.35|2985.35|0
1651832290000|2022-05-06 10:18:10|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|2985.46|0
1651832300000|2022-05-06 10:18:20|2985.4|2985.4|2985.3|2985.3|2985.4|2985.4|2985.3|2985.3|0
1651832310000|2022-05-06 10:18:30|2985.35|2985.35|2985.27|2985.27|2985.35|2985.35|2985.27|2985.27|0
1651832330000|2022-05-06 10:18:50|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|2984.94|0
1651832350000|2022-05-06 10:19:10|2984.85|2984.85|2984.85|2984.85|2984.85|2984.85|2984.85|2984.85|0
1651832360000|2022-05-06 10:19:20|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|2984.89|0
1651832370000|2022-05-06 10:19:30|2984.71|2984.71|2984.8|2984.8|2984.8|2984.8|2984.53|2984.53|0
1651832380000|2022-05-06 10:19:40|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|2984.69|0
1651832390000|2022-05-06 10:19:50|2984.48|2984.48|2984.31|2984.31|2984.48|2984.48|2984.31|2984.31|0
1651832400000|2022-05-06 10:20:00|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|2984.18|0
1651832410000|2022-05-06 10:20:10|2984.14|2984.14|2984.07|2984.07|2984.14|2984.14|2984.07|2984.07|0
1651832430000|2022-05-06 10:20:30|2984.4|2984.4|2984.27|2984.27|2984.4|2984.4|2984.27|2984.27|0
1651832460000|2022-05-06 10:21:00|2983.94|2983.94|2983.94|2983.94|2983.94|2983.94|2983.94|2983.94|0
1651832470000|2022-05-06 10:21:10|2983.87|2983.87|2983.71|2983.71|2983.87|2983.87|2983.71|2983.71|0
1651832490000|2022-05-06 10:21:30|2983.82|2983.82|2983.82|2983.82|2983.82|2983.82|2983.82|2983.82|0
1651832500000|2022-05-06 10:21:40|2983.8|2983.8|2983.61|2983.61|2983.8|2983.8|2983.61|2983.61|0
1651832510000|2022-05-06 10:21:50|2983.68|2983.68|2983.76|2983.76|2983.76|2983.76|2983.68|2983.68|0
1651832520000|2022-05-06 10:22:00|2983.68|2983.68|2983.8|2983.8|2983.8|2983.8|2983.68|2983.68|0
1651832570000|2022-05-06 10:22:50|2983.65|2983.65|2983.52|2983.52|2983.65|2983.65|2983.52|2983.52|0
1651832580000|2022-05-06 10:23:00|2983.86|2983.86|2983.9|2983.9|2983.98|2983.98|2983.86|2983.86|0
1651832590000|2022-05-06 10:23:10|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|2983.95|0
1651832610000|2022-05-06 10:23:30|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|2984.06|0
1651832620000|2022-05-06 10:23:40|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|2984.2|0
1651832640000|2022-05-06 10:24:00|2984.3|2984.3|2985.15|2985.15|2985.15|2985.15|2984.3|2984.3|0
1651832650000|2022-05-06 10:24:10|2985.39|2985.39|2985.29|2985.29|2985.62|2985.62|2985.29|2985.29|0
1651832660000|2022-05-06 10:24:20|2984.96|2984.96|2985|2985|2985|2985|2984.96|2984.96|0
1651832670000|2022-05-06 10:24:30|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1651832690000|2022-05-06 10:24:50|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|2985.12|0
1651832700000|2022-05-06 10:25:00|2985.2|2985.2|2985.16|2985.16|2985.2|2985.2|2985.16|2985.16|0
1651832720000|2022-05-06 10:25:20|2985.2|2985.2|2985.2|2985.2|2985.2|2985.2|2985.16|2985.16|0
1651832730000|2022-05-06 10:25:30|2985.09|2985.09|2984.98|2984.98|2985.09|2985.09|2984.86|2984.86|0
1651832750000|2022-05-06 10:25:50|2984.86|2984.86|2984.72|2984.72|2984.86|2984.86|2984.72|2984.72|0
1651832770000|2022-05-06 10:26:10|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|2984.68|0
1651832790000|2022-05-06 10:26:30|2984.75|2984.75|2984.96|2984.96|2984.96|2984.96|2984.75|2984.75|0
1651832800000|2022-05-06 10:26:40|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1651832810000|2022-05-06 10:26:50|2984.85|2984.85|2984.93|2984.93|2984.93|2984.93|2984.85|2984.85|0
1651832840000|2022-05-06 10:27:20|2984.98|2984.98|2984.93|2984.93|2984.98|2984.98|2984.93|2984.93|0
1651832850000|2022-05-06 10:27:30|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|2984.88|0
1651832870000|2022-05-06 10:27:50|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|2984.78|0
1651832880000|2022-05-06 10:28:00|2984.7|2984.7|2985.23|2985.23|2985.23|2985.23|2984.7|2984.7|0
1651832900000|2022-05-06 10:28:20|2985.31|2985.31|2985.47|2985.47|2985.47|2985.47|2985.31|2985.31|0
1651832910000|2022-05-06 10:28:30|2985.55|2985.55|2985.89|2985.89|2985.89|2985.89|2985.55|2985.55|0
1651832940000|2022-05-06 10:29:00|2985.79|2985.79|2985.95|2985.95|2985.95|2985.95|2985.72|2985.72|0
1651832950000|2022-05-06 10:29:10|2985.79|2985.79|2985.63|2985.63|2985.79|2985.79|2985.63|2985.63|0
1651832990000|2022-05-06 10:29:50|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|2985.52|0
1651833000000|2022-05-06 10:30:00|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|2985.35|0
1651833020000|2022-05-06 10:30:20|2985.51|2985.51|2985.69|2985.69|2985.69|2985.69|2985.51|2985.51|0
1651833040000|2022-05-06 10:30:40|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|2985.64|0
1651833050000|2022-05-06 10:30:50|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|2985.69|0
1651833060000|2022-05-06 10:31:00|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|2985.81|0
1651833070000|2022-05-06 10:31:10|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|2986.14|0
1651833080000|2022-05-06 10:31:20|2986.06|2986.06|2986.54|2986.54|2986.87|2986.87|2986.06|2986.06|0
1651833090000|2022-05-06 10:31:30|2986.71|2986.71|2986.93|2986.93|2987.01|2987.01|2986.71|2986.71|0
1651833110000|2022-05-06 10:31:50|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|2987.09|0
1651833120000|2022-05-06 10:32:00|2987.19|2987.19|2987.17|2987.17|2987.19|2987.19|2987.17|2987.17|0
1651833140000|2022-05-06 10:32:20|2987.21|2987.21|2987.49|2987.49|2987.49|2987.49|2987.21|2987.21|0
1651833170000|2022-05-06 10:32:50|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|2987.57|0
1651833180000|2022-05-06 10:33:00|2987.61|2987.61|2988.61|2988.61|2988.61|2988.61|2987.61|2987.61|0
1651833190000|2022-05-06 10:33:10|2988.69|2988.69|2989.02|2989.02|2989.02|2989.02|2988.69|2988.69|0
1651833200000|2022-05-06 10:33:20|2989.36|2989.36|2989.02|2989.02|2989.36|2989.36|2989.02|2989.02|0
1651833210000|2022-05-06 10:33:30|2989.19|2989.19|2989.5|2989.5|2989.5|2989.5|2989.16|2989.16|0
1651833230000|2022-05-06 10:33:50|2989.34|2989.34|2989.37|2989.37|2989.42|2989.42|2989.34|2989.34|0
1651833240000|2022-05-06 10:34:00|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1651833250000|2022-05-06 10:34:10|2989.49|2989.49|2989.32|2989.32|2989.49|2989.49|2989.32|2989.32|0
1651833260000|2022-05-06 10:34:20|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|2989.42|0
1651833280000|2022-05-06 10:34:40|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|2989.46|0
1651833290000|2022-05-06 10:34:50|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|2989.34|0
1651833300000|2022-05-06 10:35:00|2989.01|2989.01|2988.93|2988.93|2989.01|2989.01|2988.93|2988.93|0
1651833310000|2022-05-06 10:35:10|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|0
1651833320000|2022-05-06 10:35:20|2989.09|2989.09|2989.05|2989.05|2989.09|2989.09|2989.05|2989.05|0
1651833330000|2022-05-06 10:35:30|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|2989.01|0
1651833340000|2022-05-06 10:35:40|2989.09|2989.09|2989.13|2989.13|2989.13|2989.13|2989.09|2989.09|0
1651833350000|2022-05-06 10:35:50|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|2989.24|0
1651833360000|2022-05-06 10:36:00|2989.14|2989.14|2988.68|2988.68|2989.14|2989.14|2988.52|2988.52|0
1651833370000|2022-05-06 10:36:10|2988.72|2988.72|2988.64|2988.64|2988.72|2988.72|2988.64|2988.64|0
1651833380000|2022-05-06 10:36:20|2988.68|2988.68|2988.71|2988.71|2988.76|2988.76|2988.68|2988.68|0
1651833390000|2022-05-06 10:36:30|2988.79|2988.79|2988.83|2988.83|2988.83|2988.83|2988.79|2988.79|0
1651833420000|2022-05-06 10:37:00|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|2988.62|0
1651833430000|2022-05-06 10:37:10|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|2988.78|0
1651833440000|2022-05-06 10:37:20|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|2988.86|0
1651833470000|2022-05-06 10:37:50|2988.65|2988.65|2988.81|2988.81|2988.81|2988.81|2988.65|2988.65|0
1651833480000|2022-05-06 10:38:00|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|2988.63|0
1651833490000|2022-05-06 10:38:10|2988.59|2988.59|2988.4|2988.4|2988.59|2988.59|2988.3|2988.3|0
1651833500000|2022-05-06 10:38:20|2988.06|2988.06|2987.95|2987.95|2988.06|2988.06|2987.95|2987.95|0
1651833510000|2022-05-06 10:38:30|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1651833520000|2022-05-06 10:38:40|2987.28|2987.28|2987.4|2987.4|2987.4|2987.4|2987.28|2987.28|0
1651833550000|2022-05-06 10:39:10|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|2987.35|0
1651833590000|2022-05-06 10:39:50|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|2987.25|0
1651833620000|2022-05-06 10:40:20|2987.35|2987.35|2987.47|2987.47|2987.47|2987.47|2987.35|2987.35|0
1651833630000|2022-05-06 10:40:30|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|2987.51|0
1651833640000|2022-05-06 10:40:40|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|2987.69|0
1651833650000|2022-05-06 10:40:50|2987.76|2987.76|2988.46|2988.46|2988.46|2988.46|2987.76|2987.76|0
1651833660000|2022-05-06 10:41:00|2988.41|2988.41|2988.41|2988.41|2988.41|2988.41|2988.41|2988.41|0
1651833670000|2022-05-06 10:41:10|2988.46|2988.46|2988.47|2988.47|2988.68|2988.68|2988.46|2988.46|0
1651833690000|2022-05-06 10:41:30|2988.53|2988.53|2988.63|2988.63|2988.63|2988.63|2988.53|2988.53|0
1651833700000|2022-05-06 10:41:40|2988.53|2988.53|2988.42|2988.42|2988.53|2988.53|2988.42|2988.42|0
1651833710000|2022-05-06 10:41:50|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|2988.53|0
1651833720000|2022-05-06 10:42:00|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|2988.44|0
1651833730000|2022-05-06 10:42:10|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|2988.33|0
1651833790000|2022-05-06 10:43:10|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|2988.17|0
1651833810000|2022-05-06 10:43:30|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|2988.09|0
1651833850000|2022-05-06 10:44:10|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|2987.91|0
1651833860000|2022-05-06 10:44:20|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|2987.62|0
1651833870000|2022-05-06 10:44:30|2987.51|2987.51|2987.5|2987.5|2987.51|2987.51|2987.4|2987.4|0
1651833880000|2022-05-06 10:44:40|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|2987.39|0
1651833890000|2022-05-06 10:44:50|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|2987.28|0
1651833900000|2022-05-06 10:45:00|2987.2|2987.2|2986.95|2986.95|2987.2|2987.2|2986.95|2986.95|0
1651833910000|2022-05-06 10:45:10|2986.73|2986.73|2986.24|2986.24|2986.73|2986.73|2986.24|2986.24|0
1651833930000|2022-05-06 10:45:30|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|2986.37|0
1651833940000|2022-05-06 10:45:40|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|2986.27|0
1651833960000|2022-05-06 10:46:00|2986.23|2986.23|2986.18|2986.18|2986.27|2986.27|2986.18|2986.18|0
1651833990000|2022-05-06 10:46:30|2986.08|2986.08|2986.13|2986.13|2986.13|2986.13|2986.08|2986.08|0
1651834010000|2022-05-06 10:46:50|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|2986.03|0
1651834020000|2022-05-06 10:47:00|2985.69|2985.69|2985.4|2985.4|2985.69|2985.69|2985.32|2985.32|0
1651834030000|2022-05-06 10:47:10|2985.45|2985.45|2985.36|2985.36|2985.45|2985.45|2985.16|2985.16|0
1651834040000|2022-05-06 10:47:20|2985.38|2985.38|2985.52|2985.52|2985.52|2985.52|2985.38|2985.38|0
1651834060000|2022-05-06 10:47:40|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|2985.42|0
1651834070000|2022-05-06 10:47:50|2985.27|2985.27|2985.06|2985.06|2985.27|2985.27|2985.06|2985.06|0
1651834080000|2022-05-06 10:48:00|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|0
1651834100000|2022-05-06 10:48:20|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|2984.84|0
1651834110000|2022-05-06 10:48:30|2984.63|2984.63|2984.52|2984.52|2984.63|2984.63|2984.52|2984.52|0
1651834120000|2022-05-06 10:48:40|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|2984.4|0
1651834130000|2022-05-06 10:48:50|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|2984.74|0
1651834140000|2022-05-06 10:49:00|2984.58|2984.58|2984.66|2984.66|2984.66|2984.66|2984.58|2984.58|0
1651834150000|2022-05-06 10:49:10|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|2984.54|0
1651834170000|2022-05-06 10:49:30|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|2984.65|0
1651834180000|2022-05-06 10:49:40|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1651834200000|2022-05-06 10:50:00|2984.82|2984.82|2984.86|2984.86|2984.86|2984.86|2984.82|2984.82|0
1651834210000|2022-05-06 10:50:10|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|2984.91|0
1651834220000|2022-05-06 10:50:20|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|2985.07|0
1651834250000|2022-05-06 10:50:50|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|2985.09|0
1651834270000|2022-05-06 10:51:10|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|2984.9|0
1651834280000|2022-05-06 10:51:20|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|2984.86|0
1651834290000|2022-05-06 10:51:30|2984.71|2984.71|2984.91|2984.91|2984.91|2984.91|2984.71|2984.71|0
1651834320000|2022-05-06 10:52:00|2984.94|2984.94|2984.41|2984.41|2984.94|2984.94|2984.41|2984.41|0
1651834330000|2022-05-06 10:52:10|2984.37|2984.37|2984.29|2984.29|2984.37|2984.37|2984.29|2984.29|0
1651834370000|2022-05-06 10:52:50|2984.37|2984.37|2985.37|2985.37|2985.37|2985.37|2984.37|2984.37|0
1651834380000|2022-05-06 10:53:00|2985.32|2985.32|2985.76|2985.76|2985.76|2985.76|2985.32|2985.32|0
1651834390000|2022-05-06 10:53:10|2985.81|2985.81|2985.77|2985.77|2985.81|2985.81|2985.77|2985.77|0
1651834410000|2022-05-06 10:53:30|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|2985.44|0
1651834420000|2022-05-06 10:53:40|2985.18|2985.18|2984.92|2984.92|2985.28|2985.28|2984.92|2984.92|0
1651834430000|2022-05-06 10:53:50|2985|2985|2985|2985|2985|2985|2985|2985|0
1651834440000|2022-05-06 10:54:00|2984.88|2984.88|2984.68|2984.68|2984.88|2984.88|2984.68|2984.68|0
1651834450000|2022-05-06 10:54:10|2984.64|2984.64|2983.7|2983.7|2984.64|2984.64|2983.7|2983.7|0
1651834460000|2022-05-06 10:54:20|2983.52|2983.52|2983.34|2983.34|2983.52|2983.52|2983.34|2983.34|0
1651834480000|2022-05-06 10:54:40|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|2983.38|0
1651834490000|2022-05-06 10:54:50|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|2983.34|0
1651834500000|2022-05-06 10:55:00|2983.26|2983.26|2983.22|2983.22|2983.26|2983.26|2983.22|2983.22|0
1651834530000|2022-05-06 10:55:30|2983.14|2983.14|2982.93|2982.93|2983.14|2983.14|2982.93|2982.93|0
1651834550000|2022-05-06 10:55:50|2982.62|2982.62|2982.31|2982.31|2982.67|2982.67|2982.31|2982.31|0
1651834560000|2022-05-06 10:56:00|2981.89|2981.89|2981.5|2981.5|2981.89|2981.89|2981.5|2981.5|0
1651834580000|2022-05-06 10:56:20|2981.42|2981.42|2981.58|2981.58|2981.58|2981.58|2981.42|2981.42|0
1651834590000|2022-05-06 10:56:30|2981.48|2981.48|2981.48|2981.48|2981.48|2981.48|2981.48|2981.48|0
1651834610000|2022-05-06 10:56:50|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|2981.37|0
1651834630000|2022-05-06 10:57:10|2980.9|2980.9|2981.01|2981.01|2981.09|2981.09|2980.9|2980.9|0
1651834640000|2022-05-06 10:57:20|2981.14|2981.14|2981.18|2981.18|2981.18|2981.18|2981.14|2981.14|0
1651834650000|2022-05-06 10:57:30|2980.97|2980.97|2981.26|2981.26|2981.26|2981.26|2980.97|2980.97|0
1651834670000|2022-05-06 10:57:50|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|2981.3|0
1651834680000|2022-05-06 10:58:00|2981.12|2981.12|2981.36|2981.36|2981.36|2981.36|2981.12|2981.12|0
1651834690000|2022-05-06 10:58:10|2981.31|2981.31|2981.44|2981.44|2981.51|2981.51|2981.31|2981.31|0
1651834700000|2022-05-06 10:58:20|2981.25|2981.25|2980.84|2980.84|2981.25|2981.25|2980.84|2980.84|0
1651834710000|2022-05-06 10:58:30|2981|2981|2982.52|2982.52|2982.52|2982.52|2981|2981|0
1651834750000|2022-05-06 10:59:10|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|2982.72|0
1651834770000|2022-05-06 10:59:30|2982.8|2982.8|2982.72|2982.72|2982.8|2982.8|2982.72|2982.72|0
1651834780000|2022-05-06 10:59:40|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|2982.76|0
1651834790000|2022-05-06 10:59:50|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|2982.68|0
1651834810000|2022-05-06 11:00:10|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|2982.35|0
1651834850000|2022-05-06 11:00:50|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|2982.17|0
1651834860000|2022-05-06 11:01:00|2982.2|2982.2|2982.17|2982.17|2982.2|2982.2|2982.17|2982.17|0
1651834870000|2022-05-06 11:01:10|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|2982.28|0
1651834890000|2022-05-06 11:01:30|2982|2982|2982|2982|2982|2982|2982|2982|0
1651834910000|2022-05-06 11:01:50|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|2981.88|0
1651834920000|2022-05-06 11:02:00|2981.71|2981.71|2981.48|2981.48|2981.71|2981.71|2981.48|2981.48|0
1651834940000|2022-05-06 11:02:20|2981.4|2981.4|2981.19|2981.19|2981.4|2981.4|2981.19|2981.19|0
1651834950000|2022-05-06 11:02:30|2980.86|2980.86|2980.82|2980.82|2980.9|2980.9|2980.82|2980.82|0
1651834960000|2022-05-06 11:02:40|2981.03|2981.03|2980.7|2980.7|2981.03|2981.03|2980.7|2980.7|0
1651834980000|2022-05-06 11:03:00|2980.03|2980.03|2979.92|2979.92|2980.03|2980.03|2979.92|2979.92|0
1651835000000|2022-05-06 11:03:20|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|2979.68|0
1651835010000|2022-05-06 11:03:30|2979.6|2979.6|2979.45|2979.45|2979.6|2979.6|2979.45|2979.45|0
1651835020000|2022-05-06 11:03:40|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|2979.53|0
1651835040000|2022-05-06 11:04:00|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|2979.42|0
1651835050000|2022-05-06 11:04:10|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|2979.31|0
1651835070000|2022-05-06 11:04:30|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|2979.23|0
1651835080000|2022-05-06 11:04:40|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|2979.17|0
1651835090000|2022-05-06 11:04:50|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|2979.1|0
1651835100000|2022-05-06 11:05:00|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|2978.94|0
1651835110000|2022-05-06 11:05:10|2978.86|2978.86|2978.86|2978.86|2978.86|2978.86|2978.78|2978.78|0
1651835120000|2022-05-06 11:05:20|2978.55|2978.55|2977.83|2977.83|2978.55|2978.55|2977.6|2977.6|0
1651835130000|2022-05-06 11:05:30|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|2977.85|0
1651835140000|2022-05-06 11:05:40|2977.62|2977.62|2977.5|2977.5|2977.62|2977.62|2977.5|2977.5|0
1651835150000|2022-05-06 11:05:50|2977.45|2977.45|2977.61|2977.61|2977.61|2977.61|2977.45|2977.45|0
1651835160000|2022-05-06 11:06:00|2977.45|2977.45|2976.32|2976.32|2977.45|2977.45|2976.32|2976.32|0
1651835200000|2022-05-06 11:06:40|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|2976.43|0
1651835220000|2022-05-06 11:07:00|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|2976.39|0
1651835230000|2022-05-06 11:07:10|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|2976.28|0
1651835240000|2022-05-06 11:07:20|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|2976.02|0
1651835250000|2022-05-06 11:07:30|2975.98|2975.98|2975.45|2975.45|2975.98|2975.98|2975.45|2975.45|0
1651835260000|2022-05-06 11:07:40|2975.56|2975.56|2975.27|2975.27|2975.68|2975.68|2975.27|2975.27|0
1651835270000|2022-05-06 11:07:50|2975.03|2975.03|2974.96|2974.96|2975.03|2975.03|2974.96|2974.96|0
1651835310000|2022-05-06 11:08:30|2975.01|2975.01|2974.9|2974.9|2975.01|2975.01|2974.9|2974.9|0
1651835320000|2022-05-06 11:08:40|2974.57|2974.57|2974.23|2974.23|2974.57|2974.57|2974.23|2974.23|0
1651835330000|2022-05-06 11:08:50|2974.13|2974.13|2974.26|2974.26|2974.26|2974.26|2974.11|2974.11|0
1651835340000|2022-05-06 11:09:00|2974.16|2974.16|2972.9|2972.9|2974.16|2974.16|2972.9|2972.9|0
1651835350000|2022-05-06 11:09:10|2972.68|2972.68|2971.88|2971.88|2972.68|2972.68|2971.8|2971.8|0
1651835360000|2022-05-06 11:09:20|2971.78|2971.78|2971.66|2971.66|2971.78|2971.78|2971.55|2971.55|0
1651835370000|2022-05-06 11:09:30|2971.59|2971.59|2971.63|2971.63|2971.63|2971.63|2971.59|2971.59|0
1651835380000|2022-05-06 11:09:40|2971.43|2971.43|2971.27|2971.27|2971.43|2971.43|2971.27|2971.27|0
1651835400000|2022-05-06 11:10:00|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|2971.04|0
1651835410000|2022-05-06 11:10:10|2971.16|2971.16|2971.27|2971.27|2971.27|2971.27|2971.16|2971.16|0
1651835420000|2022-05-06 11:10:20|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1651835430000|2022-05-06 11:10:30|2970.96|2970.96|2971.14|2971.14|2971.32|2971.32|2970.96|2970.96|0
1651835440000|2022-05-06 11:10:40|2971.5|2971.5|2971.29|2971.29|2971.5|2971.5|2971.29|2971.29|0
1651835460000|2022-05-06 11:11:00|2971.18|2971.18|2970.85|2970.85|2971.18|2971.18|2970.85|2970.85|0
1651835470000|2022-05-06 11:11:10|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|2970.74|0
1651835480000|2022-05-06 11:11:20|2970.89|2970.89|2970.76|2970.76|2970.89|2970.89|2970.76|2970.76|0
1651835490000|2022-05-06 11:11:30|2970.81|2970.81|2970.89|2970.89|2970.89|2970.89|2970.81|2970.81|0
1651835500000|2022-05-06 11:11:40|2971.05|2971.05|2970.97|2970.97|2971.05|2971.05|2970.97|2970.97|0
1651835540000|2022-05-06 11:12:20|2970.92|2970.92|2970.85|2970.85|2970.92|2970.92|2970.85|2970.85|0
1651835550000|2022-05-06 11:12:30|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|0
1651835570000|2022-05-06 11:12:50|2970.9|2970.9|2970.86|2970.86|2970.9|2970.9|2970.86|2970.86|0
1651835590000|2022-05-06 11:13:10|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|2970.75|0
1651835600000|2022-05-06 11:13:20|2970.42|2970.42|2970.31|2970.31|2970.42|2970.42|2970.31|2970.31|0
1651835620000|2022-05-06 11:13:40|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.38|2970.38|0
1651835660000|2022-05-06 11:14:20|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|2969.74|0
1651835680000|2022-05-06 11:14:40|2969.66|2969.66|2969.76|2969.76|2969.76|2969.76|2969.66|2969.66|0
1651835700000|2022-05-06 11:15:00|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|2969.72|0
1651835720000|2022-05-06 11:15:20|2969.57|2969.57|2969.07|2969.07|2969.57|2969.57|2969.07|2969.07|0
1651835740000|2022-05-06 11:15:40|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|0
1651835750000|2022-05-06 11:15:50|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|2968.85|0
1651835760000|2022-05-06 11:16:00|2968.92|2968.92|2967.38|2967.38|2968.92|2968.92|2967.36|2967.36|0
1651835770000|2022-05-06 11:16:10|2967.49|2967.49|2967.43|2967.43|2967.49|2967.49|2967.43|2967.43|0
1651835780000|2022-05-06 11:16:20|2967.48|2967.48|2967.38|2967.38|2967.48|2967.48|2967.38|2967.38|0
1651835790000|2022-05-06 11:16:30|2967.27|2967.27|2967.09|2967.09|2967.27|2967.27|2967|2967|0
1651835800000|2022-05-06 11:16:40|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|2967.16|0
1651835810000|2022-05-06 11:16:50|2967.42|2967.42|2967.5|2967.5|2967.63|2967.63|2967.42|2967.42|0
1651835820000|2022-05-06 11:17:00|2967.65|2967.65|2967.81|2967.81|2967.81|2967.81|2967.65|2967.65|0
1651835830000|2022-05-06 11:17:10|2967.91|2967.91|2967.71|2967.71|2967.91|2967.91|2967.71|2967.71|0
1651835850000|2022-05-06 11:17:30|2967.35|2967.35|2967.2|2967.2|2967.35|2967.35|2967.2|2967.2|0
1651835860000|2022-05-06 11:17:40|2967.09|2967.09|2966.98|2966.98|2967.12|2967.12|2966.98|2966.98|0
1651835870000|2022-05-06 11:17:50|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|2967.31|0
1651835880000|2022-05-06 11:18:00|2967.49|2967.49|2967.6|2967.6|2967.6|2967.6|2967.26|2967.26|0
1651835890000|2022-05-06 11:18:10|2967.93|2967.93|2968.26|2968.26|2968.26|2968.26|2967.93|2967.93|0
1651835900000|2022-05-06 11:18:20|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|2967.6|0
1651835910000|2022-05-06 11:18:30|2967.55|2967.55|2967.55|2967.55|2967.55|2967.55|2967.55|2967.55|0
1651835920000|2022-05-06 11:18:40|2967.47|2967.47|2967.47|2967.47|2967.47|2967.47|2967.47|2967.47|0
1651835930000|2022-05-06 11:18:50|2967.62|2967.62|2967.78|2967.78|2967.78|2967.78|2967.62|2967.62|0
1651835940000|2022-05-06 11:19:00|2967.74|2967.74|2968.32|2968.32|2968.39|2968.39|2967.74|2967.74|0
1651835990000|2022-05-06 11:19:50|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|0
1651836000000|2022-05-06 11:20:00|2968.29|2968.29|2968.63|2968.63|2968.63|2968.63|2968.29|2968.29|0
1651836010000|2022-05-06 11:20:10|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|2968.45|0
1651836020000|2022-05-06 11:20:20|2968.47|2968.47|2968.98|2968.98|2969.19|2969.19|2968.42|2968.42|0
1651836030000|2022-05-06 11:20:30|2969.31|2969.31|2970.03|2970.03|2970.03|2970.03|2969.31|2969.31|0
1651836040000|2022-05-06 11:20:40|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|2970.24|0
1651836060000|2022-05-06 11:21:00|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|2970.32|0
1651836070000|2022-05-06 11:21:10|2970.11|2970.11|2970|2970|2970.11|2970.11|2970|2970|0
1651836080000|2022-05-06 11:21:20|2969.95|2969.95|2970.13|2970.13|2970.13|2970.13|2969.95|2969.95|0
1651836090000|2022-05-06 11:21:30|2970.23|2970.23|2970.54|2970.54|2970.54|2970.54|2970.23|2970.23|0
1651836100000|2022-05-06 11:21:40|2970.62|2970.62|2970.62|2970.62|2970.96|2970.96|2970.62|2970.62|0
1651836110000|2022-05-06 11:21:50|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|2970.69|0
1651836120000|2022-05-06 11:22:00|2970.36|2970.36|2970.44|2970.44|2970.44|2970.44|2970.36|2970.36|0
1651836130000|2022-05-06 11:22:10|2970.65|2970.65|2970.81|2970.81|2970.81|2970.81|2970.65|2970.65|0
1651836150000|2022-05-06 11:22:30|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|2971.14|0
1651836160000|2022-05-06 11:22:40|2971.06|2971.06|2971.06|2971.06|2971.06|2971.06|2970.98|2970.98|0
1651836170000|2022-05-06 11:22:50|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|2971.27|0
1651836180000|2022-05-06 11:23:00|2971.19|2971.19|2971.27|2971.27|2971.27|2971.27|2971.19|2971.19|0
1651836210000|2022-05-06 11:23:30|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|2971.05|0
1651836220000|2022-05-06 11:23:40|2971.24|2971.24|2971.19|2971.19|2971.4|2971.4|2971.19|2971.19|0
1651836230000|2022-05-06 11:23:50|2971.08|2971.08|2971.1|2971.1|2971.13|2971.13|2970.97|2970.97|0
1651836240000|2022-05-06 11:24:00|2971.14|2971.14|2971.22|2971.22|2971.22|2971.22|2971.14|2971.14|0
1651836250000|2022-05-06 11:24:10|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|2971.17|0
1651836260000|2022-05-06 11:24:20|2970.79|2970.79|2970.68|2970.68|2970.79|2970.79|2970.68|2970.68|0
1651836270000|2022-05-06 11:24:30|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|2970.79|0
1651836300000|2022-05-06 11:25:00|2970.87|2970.87|2970.71|2970.71|2970.87|2970.87|2970.71|2970.71|0
1651836320000|2022-05-06 11:25:20|2970.6|2970.6|2969.94|2969.94|2970.6|2970.6|2969.94|2969.94|0
1651836330000|2022-05-06 11:25:30|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1651836340000|2022-05-06 11:25:40|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|2969.48|0
1651836350000|2022-05-06 11:25:50|2969.39|2969.39|2969.1|2969.1|2969.43|2969.43|2969.1|2969.1|0
1651836360000|2022-05-06 11:26:00|2968.92|2968.92|2968.5|2968.5|2968.92|2968.92|2968.31|2968.31|0
1651836370000|2022-05-06 11:26:10|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|0
1651836390000|2022-05-06 11:26:30|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|2968.36|0
1651836400000|2022-05-06 11:26:40|2968.25|2968.25|2968.06|2968.06|2968.25|2968.25|2968.06|2968.06|0
1651836410000|2022-05-06 11:26:50|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|0
1651836420000|2022-05-06 11:27:00|2967.83|2967.83|2967.97|2967.97|2968.06|2968.06|2967.83|2967.83|0
1651836430000|2022-05-06 11:27:10|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|0
1651836460000|2022-05-06 11:27:40|2967.81|2967.81|2967.81|2967.81|2967.81|2967.81|2967.81|2967.81|0
1651836470000|2022-05-06 11:27:50|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|2967.7|0
1651836480000|2022-05-06 11:28:00|2967.63|2967.63|2967.77|2967.77|2967.77|2967.77|2967.63|2967.63|0
1651836500000|2022-05-06 11:28:20|2967.85|2967.85|2967.93|2967.93|2967.93|2967.93|2967.85|2967.85|0
1651836520000|2022-05-06 11:28:40|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|0
1651836540000|2022-05-06 11:29:00|2967.88|2967.88|2967.63|2967.63|2967.96|2967.96|2967.63|2967.63|0
1651836560000|2022-05-06 11:29:20|2967.52|2967.52|2967.67|2967.67|2967.67|2967.67|2967.52|2967.52|0
1651836570000|2022-05-06 11:29:30|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|0
1651836580000|2022-05-06 11:29:40|2967.92|2967.92|2967.74|2967.74|2967.92|2967.92|2967.74|2967.74|0
1651836590000|2022-05-06 11:29:50|2967.65|2967.65|2967.39|2967.39|2967.65|2967.65|2967.39|2967.39|0
1651836600000|2022-05-06 11:30:00|2967.28|2967.28|2967.29|2967.29|2967.29|2967.29|2967.1|2967.1|0
1651836610000|2022-05-06 11:30:10|2967.34|2967.34|2967.52|2967.52|2967.52|2967.52|2967.34|2967.34|0
1651836630000|2022-05-06 11:30:30|2967.48|2967.48|2967.36|2967.36|2967.48|2967.48|2967.36|2967.36|0
1651836640000|2022-05-06 11:30:40|2967.34|2967.34|2967.21|2967.21|2967.34|2967.34|2967.21|2967.21|0
1651836650000|2022-05-06 11:30:50|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1651836660000|2022-05-06 11:31:00|2967.03|2967.03|2966.93|2966.93|2967.03|2967.03|2966.82|2966.82|0
1651836680000|2022-05-06 11:31:20|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|2967.03|0
1651836690000|2022-05-06 11:31:30|2966.94|2966.94|2967.03|2967.03|2967.03|2967.03|2966.94|2966.94|0
1651836700000|2022-05-06 11:31:40|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|2967.14|0
1651836720000|2022-05-06 11:32:00|2967.25|2967.25|2967|2967|2967.25|2967.25|2966.92|2966.92|0
1651836730000|2022-05-06 11:32:10|2966.96|2966.96|2966.85|2966.85|2966.96|2966.96|2966.85|2966.85|0
1651836750000|2022-05-06 11:32:30|2967.24|2967.24|2967.51|2967.51|2967.51|2967.51|2967.24|2967.24|0
1651836760000|2022-05-06 11:32:40|2967.43|2967.43|2968.32|2968.32|2968.32|2968.32|2967.43|2967.43|0
1651836770000|2022-05-06 11:32:50|2968.4|2968.4|2968.59|2968.59|2968.59|2968.59|2968.4|2968.4|0
1651836780000|2022-05-06 11:33:00|2968.69|2968.69|2968.69|2968.69|2968.69|2968.69|2968.69|2968.69|0
1651836790000|2022-05-06 11:33:10|2968.73|2968.73|2968.69|2968.69|2968.73|2968.73|2968.69|2968.69|0
1651836800000|2022-05-06 11:33:20|2968.51|2968.51|2968.42|2968.42|2968.55|2968.55|2968.42|2968.42|0
1651836810000|2022-05-06 11:33:30|2968.5|2968.5|2968.55|2968.55|2968.55|2968.55|2968.5|2968.5|0
1651836840000|2022-05-06 11:34:00|2968.51|2968.51|2968.56|2968.56|2968.62|2968.62|2968.51|2968.51|0
1651836850000|2022-05-06 11:34:10|2968.68|2968.68|2968.8|2968.8|2968.8|2968.8|2968.68|2968.68|0
1651836860000|2022-05-06 11:34:20|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|2968.9|0
1651836900000|2022-05-06 11:35:00|2968.98|2968.98|2968.9|2968.9|2968.98|2968.98|2968.9|2968.9|0
1651836930000|2022-05-06 11:35:30|2968.56|2968.56|2968.45|2968.45|2968.56|2968.56|2968.45|2968.45|0
1651836940000|2022-05-06 11:35:40|2968.35|2968.35|2967.58|2967.58|2968.35|2968.35|2967.58|2967.58|0
1651836950000|2022-05-06 11:35:50|2967.5|2967.5|2967.01|2967.01|2967.5|2967.5|2967.01|2967.01|0
1651836960000|2022-05-06 11:36:00|2966.8|2966.8|2966.59|2966.59|2966.8|2966.8|2966.59|2966.59|0
1651836970000|2022-05-06 11:36:10|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|2966.41|0
1651836980000|2022-05-06 11:36:20|2966.33|2966.33|2966.59|2966.59|2966.59|2966.59|2966.33|2966.33|0
1651836990000|2022-05-06 11:36:30|2966.51|2966.51|2965.78|2965.78|2966.51|2966.51|2965.78|2965.78|0
1651837000000|2022-05-06 11:36:40|2965.68|2965.68|2965.64|2965.64|2965.68|2965.68|2965.64|2965.64|0
1651837010000|2022-05-06 11:36:50|2965.5|2965.5|2964.93|2964.93|2965.5|2965.5|2964.88|2964.88|0
1651837020000|2022-05-06 11:37:00|2965.04|2965.04|2964.8|2964.8|2965.04|2965.04|2964.8|2964.8|0
1651837030000|2022-05-06 11:37:10|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|2964.96|0
1651837070000|2022-05-06 11:37:50|2965.04|2965.04|2965.3|2965.3|2965.3|2965.3|2965.04|2965.04|0
1651837080000|2022-05-06 11:38:00|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|2965.18|0
1651837100000|2022-05-06 11:38:20|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|2965.04|0
1651837120000|2022-05-06 11:38:40|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|2965.14|0
1651837130000|2022-05-06 11:38:50|2965.21|2965.21|2965.46|2965.46|2965.46|2965.46|2965.21|2965.21|0
1651837140000|2022-05-06 11:39:00|2965.57|2965.57|2965.57|2965.57|2965.57|2965.57|2965.57|2965.57|0
1651837150000|2022-05-06 11:39:10|2965.7|2965.7|2965.57|2965.57|2965.7|2965.7|2965.57|2965.57|0
1651837160000|2022-05-06 11:39:20|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|2965.52|0
1651837170000|2022-05-06 11:39:30|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|2965.43|0
1651837180000|2022-05-06 11:39:40|2965.51|2965.51|2965.51|2965.51|2965.56|2965.56|2965.51|2965.51|0
1651837190000|2022-05-06 11:39:50|2965.33|2965.33|2965.37|2965.37|2965.37|2965.37|2965.33|2965.33|0
1651837200000|2022-05-06 11:40:00|2965.29|2965.29|2965.32|2965.32|2965.4|2965.4|2964.98|2964.98|0
1651837210000|2022-05-06 11:40:10|2965.24|2965.24|2965.24|2965.24|2965.24|2965.24|2965.24|2965.24|0
1651837230000|2022-05-06 11:40:30|2965.01|2965.01|2965.06|2965.06|2965.06|2965.06|2965.01|2965.01|0
1651837260000|2022-05-06 11:41:00|2965.17|2965.17|2964.94|2964.94|2965.17|2965.17|2964.94|2964.94|0
1651837270000|2022-05-06 11:41:10|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|2964.61|0
1651837280000|2022-05-06 11:41:20|2964.57|2964.57|2964.31|2964.31|2964.57|2964.57|2964.31|2964.31|0
1651837290000|2022-05-06 11:41:30|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|2964.2|0
1651837300000|2022-05-06 11:41:40|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|2964.24|0
1651837310000|2022-05-06 11:41:50|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|2964.41|0
1651837320000|2022-05-06 11:42:00|2964.75|2964.75|2964.62|2964.62|2964.75|2964.75|2964.62|2964.62|0
1651837330000|2022-05-06 11:42:10|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|2964.73|0
1651837360000|2022-05-06 11:42:40|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|2964.69|0
1651837370000|2022-05-06 11:42:50|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|2964.51|0
1651837380000|2022-05-06 11:43:00|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|2964.62|0
1651837390000|2022-05-06 11:43:10|2964.96|2964.96|2965.03|2965.03|2965.03|2965.03|2964.96|2964.96|0
1651837410000|2022-05-06 11:43:30|2964.91|2964.91|2964.91|2964.91|2964.91|2964.91|2964.91|2964.91|0
1651837420000|2022-05-06 11:43:40|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|2964.98|0
1651837430000|2022-05-06 11:43:50|2965.03|2965.03|2965.09|2965.09|2965.14|2965.14|2965.01|2965.01|0
1651837440000|2022-05-06 11:44:00|2965.25|2965.25|2966.02|2966.02|2966.02|2966.02|2965.25|2965.25|0
1651837450000|2022-05-06 11:44:10|2965.97|2965.97|2965.91|2965.91|2965.97|2965.97|2965.91|2965.91|0
1651837470000|2022-05-06 11:44:30|2965.76|2965.76|2966.05|2966.05|2966.05|2966.05|2965.72|2965.72|0
1651837480000|2022-05-06 11:44:40|2966.09|2966.09|2966.17|2966.17|2966.17|2966.17|2966.09|2966.09|0
1651837500000|2022-05-06 11:45:00|2966.06|2966.06|2966.43|2966.43|2966.48|2966.48|2966.06|2966.06|0
1651837520000|2022-05-06 11:45:20|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|0
1651837530000|2022-05-06 11:45:30|2966.49|2966.49|2966.59|2966.59|2966.59|2966.59|2966.49|2966.49|0
1651837540000|2022-05-06 11:45:40|2966.52|2966.52|2966.59|2966.59|2966.59|2966.59|2966.52|2966.52|0
1651837560000|2022-05-06 11:46:00|2966.77|2966.77|2966.77|2966.77|2966.77|2966.77|2966.77|2966.77|0
1651837590000|2022-05-06 11:46:30|2966.81|2966.81|2967.14|2967.14|2967.14|2967.14|2966.81|2966.81|0
1651837600000|2022-05-06 11:46:40|2967.07|2967.07|2966.97|2966.97|2967.14|2967.14|2966.89|2966.89|0
1651837620000|2022-05-06 11:47:00|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|2967.05|0
1651837650000|2022-05-06 11:47:30|2967.1|2967.1|2966.94|2966.94|2967.1|2967.1|2966.94|2966.94|0
1651837700000|2022-05-06 11:48:20|2966.83|2966.83|2967.16|2967.16|2967.16|2967.16|2966.72|2966.72|0
1651837710000|2022-05-06 11:48:30|2967.83|2967.83|2968.16|2968.16|2968.16|2968.16|2967.83|2967.83|0
1651837730000|2022-05-06 11:48:50|2968.24|2968.24|2968.2|2968.2|2968.24|2968.24|2968.2|2968.2|0
1651837740000|2022-05-06 11:49:00|2968.09|2968.09|2968.09|2968.09|2968.09|2968.09|2968.09|2968.09|0
1651837760000|2022-05-06 11:49:20|2968.25|2968.25|2967.59|2967.59|2968.46|2968.46|2967.54|2967.54|0
1651837770000|2022-05-06 11:49:30|2967.71|2967.71|2967.71|2967.71|2967.71|2967.71|2967.59|2967.59|0
1651837780000|2022-05-06 11:49:40|2967.79|2967.79|2967.72|2967.72|2967.87|2967.87|2967.72|2967.72|0
1651837790000|2022-05-06 11:49:50|2968.47|2968.47|2968.9|2968.9|2968.9|2968.9|2968.47|2968.47|0
1651837800000|2022-05-06 11:50:00|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|2968.94|0
1651837810000|2022-05-06 11:50:10|2969.07|2969.07|2969.4|2969.4|2969.4|2969.4|2969.07|2969.07|0
1651837820000|2022-05-06 11:50:20|2969.51|2969.51|2969.21|2969.21|2969.74|2969.74|2969.21|2969.21|0
1651837830000|2022-05-06 11:50:30|2969.34|2969.34|2969.25|2969.25|2969.34|2969.34|2969.25|2969.25|0
1651837850000|2022-05-06 11:50:50|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|2969.15|0
1651837860000|2022-05-06 11:51:00|2969.12|2969.12|2969.23|2969.23|2969.23|2969.23|2969.12|2969.12|0
1651837870000|2022-05-06 11:51:10|2969.03|2969.03|2968.93|2968.93|2969.03|2969.03|2968.87|2968.87|0
1651837890000|2022-05-06 11:51:30|2968.97|2968.97|2969.31|2969.31|2969.31|2969.31|2968.89|2968.89|0
1651837920000|2022-05-06 11:52:00|2969.4|2969.4|2969.11|2969.11|2969.48|2969.48|2969.11|2969.11|0
1651837940000|2022-05-06 11:52:20|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|0
1651837950000|2022-05-06 11:52:30|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|2969.51|0
1651837960000|2022-05-06 11:52:40|2969.67|2969.67|2969.71|2969.71|2969.71|2969.71|2969.67|2969.67|0
1651837970000|2022-05-06 11:52:50|2969.04|2969.04|2969.45|2969.45|2969.45|2969.45|2969.04|2969.04|0
1651837980000|2022-05-06 11:53:00|2969.66|2969.66|2969.77|2969.77|2969.77|2969.77|2969.66|2969.66|0
1651838020000|2022-05-06 11:53:40|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|0
1651838030000|2022-05-06 11:53:50|2969.85|2969.85|2969.9|2969.9|2969.9|2969.9|2969.85|2969.85|0
1651838040000|2022-05-06 11:54:00|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|2969.79|0
1651838050000|2022-05-06 11:54:10|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|2970.46|0
1651838060000|2022-05-06 11:54:20|2970.35|2970.35|2969.81|2969.81|2970.35|2970.35|2969.81|2969.81|0
1651838070000|2022-05-06 11:54:30|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|2969.75|0
1651838100000|2022-05-06 11:55:00|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|2969.54|0
1651838110000|2022-05-06 11:55:10|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|0
1651838130000|2022-05-06 11:55:30|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|2969.13|0
1651838140000|2022-05-06 11:55:40|2969.09|2969.09|2969.01|2969.01|2969.09|2969.09|2969.01|2969.01|0
1651838150000|2022-05-06 11:55:50|2968.9|2968.9|2968.69|2968.69|2968.9|2968.9|2968.69|2968.69|0
1651838170000|2022-05-06 11:56:10|2968.65|2968.65|2968.65|2968.65|2968.65|2968.65|2968.65|2968.65|0
1651838180000|2022-05-06 11:56:20|2968.56|2968.56|2968.01|2968.01|2968.56|2968.56|2968.01|2968.01|0
1651838190000|2022-05-06 11:56:30|2968.12|2968.12|2968.23|2968.23|2968.28|2968.28|2968.12|2968.12|0
1651838200000|2022-05-06 11:56:40|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|2967.91|0
1651838240000|2022-05-06 11:57:20|2967.76|2967.76|2967.92|2967.92|2967.92|2967.92|2967.76|2967.76|0
1651838270000|2022-05-06 11:57:50|2968.03|2968.03|2968.22|2968.22|2968.22|2968.22|2968.03|2968.03|0
1651838280000|2022-05-06 11:58:00|2968|2968|2967.88|2967.88|2968|2968|2967.88|2967.88|0
1651838290000|2022-05-06 11:58:10|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|2967.65|0
1651838300000|2022-05-06 11:58:20|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|2967.88|0
1651838310000|2022-05-06 11:58:30|2967.78|2967.78|2967.85|2967.85|2967.85|2967.85|2967.78|2967.78|0
1651838320000|2022-05-06 11:58:40|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|0
1651838330000|2022-05-06 11:58:50|2967.85|2967.85|2967.93|2967.93|2967.93|2967.93|2967.85|2967.85|0
1651838340000|2022-05-06 11:59:00|2968.01|2968.01|2967.79|2967.79|2968.12|2968.12|2967.79|2967.79|0
1651838350000|2022-05-06 11:59:10|2967.71|2967.71|2967.71|2967.71|2967.82|2967.82|2967.71|2967.71|0
1651838360000|2022-05-06 11:59:20|2968.04|2968.04|2968|2968|2968.04|2968.04|2968|2968|0
1651838370000|2022-05-06 11:59:30|2968.23|2968.23|2968.11|2968.11|2968.23|2968.23|2968.11|2968.11|0
1651838400000|2022-05-06 12:00:00|2967.78|2967.78|2967.73|2967.73|2967.78|2967.78|2967.73|2967.73|0
1651838420000|2022-05-06 12:00:20|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|2967.82|0
1651838430000|2022-05-06 12:00:30|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|2967.94|0
1651838440000|2022-05-06 12:00:40|2968.02|2968.02|2968.05|2968.05|2968.1|2968.1|2968.02|2968.02|0
1651838450000|2022-05-06 12:00:50|2968.28|2968.28|2968.28|2968.28|2968.37|2968.37|2968.28|2968.28|0
1651838480000|2022-05-06 12:01:20|2968.22|2968.22|2968.5|2968.5|2968.5|2968.5|2968.22|2968.22|0
1651838490000|2022-05-06 12:01:30|2968.68|2968.68|2968.62|2968.62|2968.68|2968.68|2968.5|2968.5|0
1651838510000|2022-05-06 12:01:50|2968.7|2968.7|2969.13|2969.13|2969.13|2969.13|2968.7|2968.7|0
1651838520000|2022-05-06 12:02:00|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1651838530000|2022-05-06 12:02:10|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|0
1651838550000|2022-05-06 12:02:30|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1651838560000|2022-05-06 12:02:40|2969.5|2969.5|2970.5|2970.5|2970.5|2970.5|2969.5|2969.5|0
1651838590000|2022-05-06 12:03:10|2970.62|2970.62|2970.66|2970.66|2970.66|2970.66|2970.62|2970.62|0
1651838620000|2022-05-06 12:03:40|2970.55|2970.55|2970.55|2970.55|2970.55|2970.55|2970.55|2970.55|0
1651838640000|2022-05-06 12:04:00|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|2970.51|0
1651838670000|2022-05-06 12:04:30|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|2970.58|0
1651838680000|2022-05-06 12:04:40|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|2970.5|0
1651838720000|2022-05-06 12:05:20|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|0
1651838730000|2022-05-06 12:05:30|2970.45|2970.45|2970.5|2970.5|2970.5|2970.5|2970.45|2970.45|0
1651838740000|2022-05-06 12:05:40|2970.42|2970.42|2970.31|2970.31|2970.42|2970.42|2970.31|2970.31|0
1651838750000|2022-05-06 12:05:50|2970.2|2970.2|2970.23|2970.23|2970.23|2970.23|2970.2|2970.2|0
1651838770000|2022-05-06 12:06:10|2970.11|2970.11|2969.78|2969.78|2970.11|2970.11|2969.78|2969.78|0
1651838790000|2022-05-06 12:06:30|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|2969.57|0
1651838800000|2022-05-06 12:06:40|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|2969.42|0
1651838810000|2022-05-06 12:06:50|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|2969.53|0
1651838820000|2022-05-06 12:07:00|2969.45|2969.45|2969.61|2969.61|2969.61|2969.61|2969.45|2969.45|0
1651838840000|2022-05-06 12:07:20|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|0
1651838860000|2022-05-06 12:07:40|2969.86|2969.86|2970.01|2970.01|2970.01|2970.01|2969.86|2969.86|0
1651838870000|2022-05-06 12:07:50|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|2969.82|0
1651838880000|2022-05-06 12:08:00|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|2969.67|0
1651838890000|2022-05-06 12:08:10|2969.72|2969.72|2969.49|2969.49|2969.72|2969.72|2969.49|2969.49|0
1651838900000|2022-05-06 12:08:20|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|2969.59|0
1651838930000|2022-05-06 12:08:50|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|2969.55|0
1651838940000|2022-05-06 12:09:00|2969.37|2969.37|2969.29|2969.29|2969.37|2969.37|2969.29|2969.29|0
1651838950000|2022-05-06 12:09:10|2969.21|2969.21|2969.25|2969.25|2969.25|2969.25|2969.21|2969.21|0
1651838980000|2022-05-06 12:09:40|2969.16|2969.16|2969.16|2969.16|2969.16|2969.16|2969.16|2969.16|0
1651839030000|2022-05-06 12:10:30|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|0
1651839050000|2022-05-06 12:10:50|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|2969.05|0
1651839060000|2022-05-06 12:11:00|2968.95|2968.95|2968.79|2968.79|2968.95|2968.95|2968.79|2968.79|0
1651839070000|2022-05-06 12:11:10|2968.2|2968.2|2967.98|2967.98|2968.2|2968.2|2967.87|2967.87|0
1651839080000|2022-05-06 12:11:20|2967.9|2967.9|2967.9|2967.9|2967.9|2967.9|2967.9|2967.9|0
1651839090000|2022-05-06 12:11:30|2968|2968|2968|2968|2968|2968|2968|2968|0
1651839100000|2022-05-06 12:11:40|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|0
1651839110000|2022-05-06 12:11:50|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|2967.84|0
1651839120000|2022-05-06 12:12:00|2967.8|2967.8|2967.83|2967.83|2967.91|2967.91|2967.8|2967.8|0
1651839130000|2022-05-06 12:12:10|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|2967.76|0
1651839140000|2022-05-06 12:12:20|2968.09|2968.09|2968.09|2968.09|2968.09|2968.09|2968.09|2968.09|0
1651839150000|2022-05-06 12:12:30|2968.17|2968.17|2968.05|2968.05|2968.17|2968.17|2968.05|2968.05|0
1651839170000|2022-05-06 12:12:50|2968.15|2968.15|2968.48|2968.48|2968.48|2968.48|2968.15|2968.15|0
1651839180000|2022-05-06 12:13:00|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|2968.4|0
1651839190000|2022-05-06 12:13:10|2968.47|2968.47|2968.41|2968.41|2968.47|2968.47|2968.37|2968.37|0
1651839200000|2022-05-06 12:13:20|2968.51|2968.51|2968.51|2968.51|2968.51|2968.51|2968.51|2968.51|0
1651839210000|2022-05-06 12:13:30|2968.44|2968.44|2968.24|2968.24|2968.44|2968.44|2968.24|2968.24|0
1651839230000|2022-05-06 12:13:50|2968.18|2968.18|2968.01|2968.01|2968.18|2968.18|2967.85|2967.85|0
1651839250000|2022-05-06 12:14:10|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|2967.93|0
1651839270000|2022-05-06 12:14:30|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|2967.8|0
1651839280000|2022-05-06 12:14:40|2967.9|2967.9|2968.11|2968.11|2968.11|2968.11|2967.9|2967.9|0
1651839300000|2022-05-06 12:15:00|2968.22|2968.22|2968.67|2968.67|2968.67|2968.67|2968.22|2968.22|0
1651839310000|2022-05-06 12:15:10|2968.6|2968.6|2968.55|2968.55|2968.6|2968.6|2968.55|2968.55|0
1651839340000|2022-05-06 12:15:40|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|2968.89|0
1651839380000|2022-05-06 12:16:20|2969.22|2969.22|2969.33|2969.33|2969.33|2969.33|2969.22|2969.22|0
1651839390000|2022-05-06 12:16:30|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|2969.21|0
1651839420000|2022-05-06 12:17:00|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|2969.08|0
1651839430000|2022-05-06 12:17:10|2969.13|2969.13|2969.26|2969.26|2969.26|2969.26|2969.13|2969.13|0
1651839460000|2022-05-06 12:17:40|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|0
1651839470000|2022-05-06 12:17:50|2969.25|2969.25|2969.27|2969.27|2969.29|2969.29|2969.25|2969.25|0
1651839480000|2022-05-06 12:18:00|2969.35|2969.35|2969.84|2969.84|2969.84|2969.84|2969.35|2969.35|0
1651839490000|2022-05-06 12:18:10|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|2970.17|0
1651839500000|2022-05-06 12:18:20|2969.84|2969.84|2969.71|2969.71|2969.84|2969.84|2969.71|2969.71|0
1651839510000|2022-05-06 12:18:30|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|2969.63|0
1651839520000|2022-05-06 12:18:40|2969.59|2969.59|2969.85|2969.85|2969.85|2969.85|2969.59|2969.59|0
1651839530000|2022-05-06 12:18:50|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|2970.04|0
1651839540000|2022-05-06 12:19:00|2970|2970|2970|2970|2970|2970|2970|2970|0
1651839550000|2022-05-06 12:19:10|2970.04|2970.04|2970.57|2970.57|2970.57|2970.57|2970.04|2970.04|0
1651839560000|2022-05-06 12:19:20|2970.66|2970.66|2970.89|2970.89|2970.89|2970.89|2970.66|2970.66|0
1651839570000|2022-05-06 12:19:30|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|2970.81|0
1651839580000|2022-05-06 12:19:40|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|2971.02|0
1651839590000|2022-05-06 12:19:50|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|2971.33|0
1651839610000|2022-05-06 12:20:10|2971.37|2971.37|2971.14|2971.14|2971.37|2971.37|2971.14|2971.14|0
1651839630000|2022-05-06 12:20:30|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|2970.94|0
1651839680000|2022-05-06 12:21:20|2970.73|2970.73|2970.73|2970.73|2970.73|2970.73|2970.73|2970.73|0
1651839720000|2022-05-06 12:22:00|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|2970.65|0
1651839760000|2022-05-06 12:22:40|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|2970.52|0
1651839780000|2022-05-06 12:23:00|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|0
1651839790000|2022-05-06 12:23:10|2970.41|2970.41|2970.52|2970.52|2970.52|2970.52|2970.41|2970.41|0
1651839800000|2022-05-06 12:23:20|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|2970.34|0
1651839830000|2022-05-06 12:23:50|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|2970.01|0
1651839840000|2022-05-06 12:24:00|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|2969.8|0
1651839850000|2022-05-06 12:24:10|2969.69|2969.69|2969.53|2969.53|2969.69|2969.69|2969.53|2969.53|0
1651839860000|2022-05-06 12:24:20|2969.3|2969.3|2969.43|2969.43|2969.43|2969.43|2969.3|2969.3|0
1651839870000|2022-05-06 12:24:30|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|2969.35|0
1651839880000|2022-05-06 12:24:40|2969.27|2969.27|2969.05|2969.05|2969.27|2969.27|2969.01|2969.01|0
1651839890000|2022-05-06 12:24:50|2969.15|2969.15|2968.67|2968.67|2969.15|2969.15|2968.67|2968.67|0
1651839920000|2022-05-06 12:25:20|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|0
1651839930000|2022-05-06 12:25:30|2968.25|2968.25|2968.33|2968.33|2968.33|2968.33|2968.25|2968.25|0
1651839940000|2022-05-06 12:25:40|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|2968.41|0
1651839950000|2022-05-06 12:25:50|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|2968.49|0
1651839960000|2022-05-06 12:26:00|2968.38|2968.38|2968.26|2968.26|2968.38|2968.38|2968.18|2968.18|0
1651839970000|2022-05-06 12:26:10|2968.15|2968.15|2968.15|2968.15|2968.15|2968.15|2968.15|2968.15|0
1651839980000|2022-05-06 12:26:20|2968.07|2968.07|2967.95|2967.95|2968.11|2968.11|2967.95|2967.95|0
1651839990000|2022-05-06 12:26:30|2967.88|2967.88|2967.95|2967.95|2967.95|2967.95|2967.88|2967.88|0
1651840000000|2022-05-06 12:26:40|2967.75|2967.75|2967.24|2967.24|2967.75|2967.75|2967.24|2967.24|0
1651840010000|2022-05-06 12:26:50|2967.12|2967.12|2967.33|2967.33|2967.33|2967.33|2967.05|2967.05|0
1651840020000|2022-05-06 12:27:00|2967.24|2967.24|2966.57|2966.57|2967.24|2967.24|2966.57|2966.57|0
1651840030000|2022-05-06 12:27:10|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|2966.69|0
1651840040000|2022-05-06 12:27:20|2966.89|2966.89|2966.89|2966.89|2966.89|2966.89|2966.89|2966.89|0
1651840050000|2022-05-06 12:27:30|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|2966.82|0
1651840060000|2022-05-06 12:27:40|2966.78|2966.78|2967.09|2967.09|2967.11|2967.11|2966.78|2966.78|0
1651840070000|2022-05-06 12:27:50|2967.2|2967.2|2967.2|2967.2|2967.2|2967.2|2967.13|2967.13|0
1651840080000|2022-05-06 12:28:00|2967.28|2967.28|2967.48|2967.48|2967.48|2967.48|2967.28|2967.28|0
1651840090000|2022-05-06 12:28:10|2967.41|2967.41|2967.41|2967.41|2967.41|2967.41|2967.41|2967.41|0
1651840100000|2022-05-06 12:28:20|2967.74|2967.74|2967.62|2967.62|2967.74|2967.74|2967.62|2967.62|0
1651840120000|2022-05-06 12:28:40|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|2967.72|0
1651840130000|2022-05-06 12:28:50|2967.65|2967.65|2967.53|2967.53|2967.65|2967.65|2967.53|2967.53|0
1651840140000|2022-05-06 12:29:00|2967.65|2967.65|2967.54|2967.54|2967.65|2967.65|2967.53|2967.53|0
1651840150000|2022-05-06 12:29:10|2967.62|2967.62|2967.85|2967.85|2967.85|2967.85|2967.62|2967.62|0
1651840160000|2022-05-06 12:29:20|2967.96|2967.96|2967.88|2967.88|2967.96|2967.96|2967.88|2967.88|0
1651840180000|2022-05-06 12:29:40|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|2967.98|0
1651840190000|2022-05-06 12:29:50|2967.65|2967.65|2968.14|2968.14|2968.16|2968.16|2967.65|2967.65|0
1651840200000|2022-05-06 12:30:00|2967.97|2967.97|2967.97|2967.97|2967.97|2967.97|2967.97|2967.97|0
1651840210000|2022-05-06 12:30:10|2968.41|2968.41|2975.28|2975.28|2975.42|2975.42|2968.41|2968.41|0
1651840220000|2022-05-06 12:30:20|2975.18|2975.18|2975.64|2975.64|2975.64|2975.64|2973.75|2973.75|0
1651840230000|2022-05-06 12:30:30|2975.53|2975.53|2980.46|2980.46|2980.46|2980.46|2975.53|2975.53|0
1651840240000|2022-05-06 12:30:40|2980.77|2980.77|2981.2|2981.2|2981.41|2981.41|2980.62|2980.62|0
1651840250000|2022-05-06 12:30:50|2980.89|2980.89|2980.38|2980.38|2981.01|2981.01|2980.38|2980.38|0
1651840260000|2022-05-06 12:31:00|2979.71|2979.71|2979.05|2979.05|2980|2980|2979.05|2979.05|0
1651840270000|2022-05-06 12:31:10|2979|2979|2978.92|2978.92|2979|2979|2978.92|2978.92|0
1651840280000|2022-05-06 12:31:20|2978.84|2978.84|2977.39|2977.39|2978.84|2978.84|2977.39|2977.39|0
1651840290000|2022-05-06 12:31:30|2977.14|2977.14|2974.61|2974.61|2977.14|2977.14|2974.61|2974.61|0
1651840300000|2022-05-06 12:31:40|2974.53|2974.53|2974.05|2974.05|2974.53|2974.53|2974.05|2974.05|0
1651840310000|2022-05-06 12:31:50|2973.81|2973.81|2972.07|2972.07|2973.81|2973.81|2972.07|2972.07|0
1651840320000|2022-05-06 12:32:00|2971.99|2971.99|2970.82|2970.82|2971.99|2971.99|2970.82|2970.82|0
1651840330000|2022-05-06 12:32:10|2970.7|2970.7|2970.25|2970.25|2970.7|2970.7|2970.25|2970.25|0
1651840350000|2022-05-06 12:32:30|2970.33|2970.33|2969.71|2969.71|2970.33|2970.33|2969.71|2969.71|0
1651840370000|2022-05-06 12:32:50|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|2970.05|0
1651840380000|2022-05-06 12:33:00|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|2969.84|0
1651840390000|2022-05-06 12:33:10|2969.92|2969.92|2969.55|2969.55|2969.92|2969.92|2969.55|2969.55|0
1651840400000|2022-05-06 12:33:20|2969.63|2969.63|2969.29|2969.29|2969.63|2969.63|2969.29|2969.29|0
1651840410000|2022-05-06 12:33:30|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|2968.96|0
1651840420000|2022-05-06 12:33:40|2968.86|2968.86|2968.72|2968.72|2968.86|2968.86|2968.72|2968.72|0
1651840430000|2022-05-06 12:33:50|2968.6|2968.6|2968.6|2968.6|2968.6|2968.6|2968.6|2968.6|0
1651840440000|2022-05-06 12:34:00|2968.37|2968.37|2968.37|2968.37|2968.37|2968.37|2968.37|2968.37|0
1651840460000|2022-05-06 12:34:20|2968.04|2968.04|2968.65|2968.65|2968.65|2968.65|2968.04|2968.04|0
1651840470000|2022-05-06 12:34:30|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|2968.99|0
1651840490000|2022-05-06 12:34:50|2969.19|2969.19|2969.53|2969.53|2969.53|2969.53|2969.19|2969.19|0
1651840500000|2022-05-06 12:35:00|2968.99|2968.99|2969.41|2969.41|2969.41|2969.41|2968.99|2968.99|0
1651840510000|2022-05-06 12:35:10|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|2969.3|0
1651840520000|2022-05-06 12:35:20|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|2968.97|0
1651840530000|2022-05-06 12:35:30|2968.78|2968.78|2968.38|2968.38|2968.87|2968.87|2968.38|2968.38|0
1651840540000|2022-05-06 12:35:40|2968.71|2968.71|2968.79|2968.79|2968.79|2968.79|2968.71|2968.71|0
1651840560000|2022-05-06 12:36:00|2969.12|2969.12|2968.82|2968.82|2969.12|2969.12|2968.79|2968.79|0
1651840570000|2022-05-06 12:36:10|2968.97|2968.97|2968.64|2968.64|2968.97|2968.97|2968.64|2968.64|0
1651840580000|2022-05-06 12:36:20|2968.87|2968.87|2969.06|2969.06|2969.06|2969.06|2968.87|2968.87|0
1651840590000|2022-05-06 12:36:30|2969.19|2969.19|2969.33|2969.33|2969.33|2969.33|2969.15|2969.15|0
1651840600000|2022-05-06 12:36:40|2969.41|2969.41|2969.66|2969.66|2969.66|2969.66|2969.41|2969.41|0
1651840610000|2022-05-06 12:36:50|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|0
1651840620000|2022-05-06 12:37:00|2969.92|2969.92|2969.96|2969.96|2969.96|2969.96|2969.92|2969.92|0
1651840640000|2022-05-06 12:37:20|2970|2970|2970.04|2970.04|2970.04|2970.04|2970|2970|0
1651840660000|2022-05-06 12:37:40|2970.12|2970.12|2970.29|2970.29|2970.29|2970.29|2970.12|2970.12|0
1651840670000|2022-05-06 12:37:50|2971.27|2971.27|2971.74|2971.74|2971.74|2971.74|2971.27|2971.27|0
1651840680000|2022-05-06 12:38:00|2971.64|2971.64|2972.28|2972.28|2972.28|2972.28|2971.6|2971.6|0
1651840710000|2022-05-06 12:38:30|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|2972.2|0
1651840730000|2022-05-06 12:38:50|2972.51|2972.51|2973.22|2973.22|2973.39|2973.39|2972.51|2972.51|0
1651840740000|2022-05-06 12:39:00|2973.14|2973.14|2972.91|2972.91|2973.14|2973.14|2972.83|2972.83|0
1651840750000|2022-05-06 12:39:10|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|2972.7|0
1651840770000|2022-05-06 12:39:30|2972.46|2972.46|2972.25|2972.25|2972.46|2972.46|2972.25|2972.25|0
1651840780000|2022-05-06 12:39:40|2972.48|2972.48|2972.36|2972.36|2972.48|2972.48|2972.36|2972.36|0
1651840790000|2022-05-06 12:39:50|2972.28|2972.28|2972.36|2972.36|2972.36|2972.36|2972.28|2972.28|0
1651840800000|2022-05-06 12:40:00|2972.7|2972.7|2972.62|2972.62|2972.7|2972.7|2972.62|2972.62|0
1651840820000|2022-05-06 12:40:20|2972.83|2972.83|2973.04|2973.04|2973.04|2973.04|2972.83|2972.83|0
1651840830000|2022-05-06 12:40:30|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|2973.13|0
1651840840000|2022-05-06 12:40:40|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|2973.24|0
1651840870000|2022-05-06 12:41:10|2972.35|2972.35|2972.45|2972.45|2972.45|2972.45|2972.35|2972.35|0
1651840900000|2022-05-06 12:41:40|2972.78|2972.78|2972.45|2972.45|2972.78|2972.78|2972.45|2972.45|0
1651840920000|2022-05-06 12:42:00|2972.59|2972.59|2973.36|2973.36|2973.36|2973.36|2972.59|2972.59|0
1651840930000|2022-05-06 12:42:10|2973.41|2973.41|2973.74|2973.74|2973.74|2973.74|2973.41|2973.41|0
1651840940000|2022-05-06 12:42:20|2973.9|2973.9|2973.85|2973.85|2973.9|2973.9|2973.85|2973.85|0
1651840960000|2022-05-06 12:42:40|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|2974.06|0
1651840980000|2022-05-06 12:43:00|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|2973.72|0
1651841000000|2022-05-06 12:43:20|2973.84|2973.84|2973.66|2973.66|2973.84|2973.84|2973.66|2973.66|0
1651841010000|2022-05-06 12:43:30|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|2973.58|0
1651841020000|2022-05-06 12:43:40|2973.18|2973.18|2973.24|2973.24|2973.24|2973.24|2973.14|2973.14|0
1651841030000|2022-05-06 12:43:50|2973.4|2973.4|2973.4|2973.4|2973.4|2973.4|2973.4|2973.4|0
1651841040000|2022-05-06 12:44:00|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|2973.29|0
1651841050000|2022-05-06 12:44:10|2973.36|2973.36|2973.03|2973.03|2973.36|2973.36|2973.03|2973.03|0
1651841080000|2022-05-06 12:44:40|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|2973.1|0
1651841090000|2022-05-06 12:44:50|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|2972.89|0
1651841100000|2022-05-06 12:45:00|2972.79|2972.79|2972.79|2972.79|2972.79|2972.79|2972.64|2972.64|0
1651841110000|2022-05-06 12:45:10|2972.61|2972.61|2972.51|2972.51|2972.61|2972.61|2972.51|2972.51|0
1651841120000|2022-05-06 12:45:20|2972.43|2972.43|2971.92|2971.92|2972.43|2972.43|2971.87|2971.87|0
1651841140000|2022-05-06 12:45:40|2972.08|2972.08|2972.04|2972.04|2972.08|2972.08|2971.93|2971.93|0
1651841160000|2022-05-06 12:46:00|2971.49|2971.49|2971.08|2971.08|2971.49|2971.49|2971.08|2971.08|0
1651841170000|2022-05-06 12:46:10|2971.12|2971.12|2971.04|2971.04|2971.12|2971.12|2971.04|2971.04|0
1651841180000|2022-05-06 12:46:20|2970.85|2970.85|2970.77|2970.77|2970.93|2970.93|2970.77|2970.77|0
1651841190000|2022-05-06 12:46:30|2970.66|2970.66|2970.37|2970.37|2970.66|2970.66|2970.37|2970.37|0
1651841210000|2022-05-06 12:46:50|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|2970.48|0
1651841220000|2022-05-06 12:47:00|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|2970.4|0
1651841240000|2022-05-06 12:47:20|2969.57|2969.57|2969.73|2969.73|2969.73|2969.73|2969.57|2969.57|0
1651841260000|2022-05-06 12:47:40|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|2969.65|0
1651841270000|2022-05-06 12:47:50|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|2969.81|0
1651841290000|2022-05-06 12:48:10|2969.61|2969.61|2969.67|2969.67|2969.71|2969.71|2969.61|2969.61|0
1651841300000|2022-05-06 12:48:20|2969.77|2969.77|2969.73|2969.73|2969.77|2969.77|2969.73|2969.73|0
1651841310000|2022-05-06 12:48:30|2969.84|2969.84|2970.96|2970.96|2970.96|2970.96|2969.84|2969.84|0
1651841330000|2022-05-06 12:48:50|2971.07|2971.07|2970.96|2970.96|2971.07|2971.07|2970.96|2970.96|0
1651841340000|2022-05-06 12:49:00|2970.62|2970.62|2970.46|2970.46|2970.62|2970.62|2970.28|2970.28|0
1651841350000|2022-05-06 12:49:10|2970.81|2970.81|2970.97|2970.97|2970.97|2970.97|2970.81|2970.81|0
1651841370000|2022-05-06 12:49:30|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|2971.08|0
1651841400000|2022-05-06 12:50:00|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|2970.97|0
1651841410000|2022-05-06 12:50:10|2970.79|2970.79|2970.72|2970.72|2970.79|2970.79|2970.72|2970.72|0
1651841450000|2022-05-06 12:50:50|2970.61|2970.61|2969.37|2969.37|2970.61|2970.61|2969.37|2969.37|0
1651841460000|2022-05-06 12:51:00|2969.22|2969.22|2969.11|2969.11|2969.22|2969.22|2969.11|2969.11|0
1651841470000|2022-05-06 12:51:10|2969.19|2969.19|2969.77|2969.77|2969.77|2969.77|2969.11|2969.11|0
1651841500000|2022-05-06 12:51:40|2970|2970|2969.74|2969.74|2970|2970|2969.66|2969.66|0
1651841510000|2022-05-06 12:51:50|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|2969.64|0
1651841550000|2022-05-06 12:52:30|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|2969.31|0
1651841560000|2022-05-06 12:52:40|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|2969.27|0
1651841580000|2022-05-06 12:53:00|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|2969.23|0
1651841610000|2022-05-06 12:53:30|2969.18|2969.18|2969.1|2969.1|2969.18|2969.18|2969.1|2969.1|0
1651841630000|2022-05-06 12:53:50|2969.17|2969.17|2969.87|2969.87|2969.87|2969.87|2969.17|2969.17|0
1651841640000|2022-05-06 12:54:00|2969.98|2969.98|2970.26|2970.26|2970.26|2970.26|2969.98|2969.98|0
1651841650000|2022-05-06 12:54:10|2969.93|2969.93|2970.16|2970.16|2970.16|2970.16|2969.93|2969.93|0
1651841670000|2022-05-06 12:54:30|2970.12|2970.12|2970.2|2970.2|2970.2|2970.2|2970.12|2970.12|0
1651841720000|2022-05-06 12:55:20|2969.99|2969.99|2969.55|2969.55|2969.99|2969.99|2969.55|2969.55|0
1651841750000|2022-05-06 12:55:50|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|2969.78|0
1651841760000|2022-05-06 12:56:00|2970|2970|2970|2970|2970|2970|2970|2970|0
1651841770000|2022-05-06 12:56:10|2969.84|2969.84|2969.79|2969.79|2970.02|2970.02|2969.42|2969.42|0
1651841790000|2022-05-06 12:56:30|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|2969.46|0
1651841800000|2022-05-06 12:56:40|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|2969.34|0
1651841810000|2022-05-06 12:56:50|2969.01|2969.01|2968.75|2968.75|2969.01|2969.01|2968.68|2968.68|0
1651841820000|2022-05-06 12:57:00|2969.09|2969.09|2968.11|2968.11|2969.09|2969.09|2968.11|2968.11|0
1651841840000|2022-05-06 12:57:20|2968.06|2968.06|2968.06|2968.06|2968.06|2968.06|2968.06|2968.06|0
1651841850000|2022-05-06 12:57:30|2967.85|2967.85|2967.85|2967.85|2967.85|2967.85|2967.85|2967.85|0
1651841860000|2022-05-06 12:57:40|2967.89|2967.89|2967.97|2967.97|2967.97|2967.97|2967.89|2967.89|0
1651841870000|2022-05-06 12:57:50|2968.31|2968.31|2968.31|2968.31|2968.31|2968.31|2968.31|2968.31|0
1651841910000|2022-05-06 12:58:30|2968.19|2968.19|2968.19|2968.19|2968.19|2968.19|2968.19|2968.19|0
1651841920000|2022-05-06 12:58:40|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|2968.32|0
1651841930000|2022-05-06 12:58:50|2968.23|2968.23|2968.11|2968.11|2968.23|2968.23|2968.11|2968.11|0
1651841960000|2022-05-06 12:59:20|2967.92|2967.92|2967.88|2967.88|2967.92|2967.92|2967.88|2967.88|0
1651841970000|2022-05-06 12:59:30|2967.59|2967.59|2967.69|2967.69|2967.69|2967.69|2967.59|2967.59|0
1651841980000|2022-05-06 12:59:40|2967.64|2967.64|2967.53|2967.53|2967.64|2967.64|2967.45|2967.45|0
1651841990000|2022-05-06 12:59:50|2967.49|2967.49|2967.47|2967.47|2967.54|2967.54|2967.43|2967.43|0
1651842000000|2022-05-06 13:00:00|2967.53|2967.53|2967.63|2967.63|2967.63|2967.63|2967.53|2967.53|0
1651842010000|2022-05-06 13:00:10|2967.58|2967.58|2967.55|2967.55|2967.58|2967.58|2967.4|2967.4|0
1651842020000|2022-05-06 13:00:20|2967.57|2967.57|2967.65|2967.65|2967.65|2967.65|2967.57|2967.57|0
1651842040000|2022-05-06 13:00:40|2967.49|2967.49|2967.41|2967.41|2967.49|2967.49|2967.41|2967.41|0
1651842050000|2022-05-06 13:00:50|2967.08|2967.08|2967.18|2967.18|2967.18|2967.18|2967.08|2967.08|0
1651842060000|2022-05-06 13:01:00|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|2967.29|0
1651842070000|2022-05-06 13:01:10|2967.37|2967.37|2967.43|2967.43|2967.54|2967.54|2967.37|2967.37|0
1651842080000|2022-05-06 13:01:20|2967.35|2967.35|2967.14|2967.14|2967.35|2967.35|2966.76|2966.76|0
1651842100000|2022-05-06 13:01:40|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|2966.99|0
1651842130000|2022-05-06 13:02:10|2967.07|2967.07|2967.38|2967.38|2967.38|2967.38|2967.07|2967.07|0
1651842150000|2022-05-06 13:02:30|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|2967.59|0
1651842160000|2022-05-06 13:02:40|2967.79|2967.79|2968.13|2968.13|2968.13|2968.13|2967.79|2967.79|0
1651842170000|2022-05-06 13:02:50|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|2967.89|0
1651842180000|2022-05-06 13:03:00|2967.94|2967.94|2967.98|2967.98|2967.98|2967.98|2967.94|2967.94|0
1651842200000|2022-05-06 13:03:20|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|0
1651842210000|2022-05-06 13:03:30|2967.87|2967.87|2968.11|2968.11|2968.11|2968.11|2967.87|2967.87|0
1651842230000|2022-05-06 13:03:50|2967.85|2967.85|2968.01|2968.01|2968.01|2968.01|2967.68|2967.68|0
1651842250000|2022-05-06 13:04:10|2967.78|2967.78|2967.82|2967.82|2967.82|2967.82|2967.78|2967.78|0
1651842260000|2022-05-06 13:04:20|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|2967.92|0
1651842270000|2022-05-06 13:04:30|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|2968.08|0
1651842280000|2022-05-06 13:04:40|2968.2|2968.2|2968.09|2968.09|2968.2|2968.2|2968.09|2968.09|0
1651842290000|2022-05-06 13:04:50|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|0
1651842300000|2022-05-06 13:05:00|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|2968.33|0
1651842310000|2022-05-06 13:05:10|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|2968.17|0
1651842340000|2022-05-06 13:05:40|2967.83|2967.83|2968.05|2968.05|2968.17|2968.17|2967.83|2967.83|0
1651842350000|2022-05-06 13:05:50|2967.72|2967.72|2966.58|2966.58|2967.72|2967.72|2966.58|2966.58|0
1651842360000|2022-05-06 13:06:00|2966.5|2966.5|2966.08|2966.08|2966.5|2966.5|2966.08|2966.08|0
1651842370000|2022-05-06 13:06:10|2966.2|2966.2|2966.08|2966.08|2966.2|2966.2|2966.08|2966.08|0
1651842380000|2022-05-06 13:06:20|2966.03|2966.03|2965.92|2965.92|2966.03|2966.03|2965.92|2965.92|0
1651842390000|2022-05-06 13:06:30|2966.15|2966.15|2966.28|2966.28|2966.28|2966.28|2966.15|2966.15|0
1651842400000|2022-05-06 13:06:40|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|2966.38|0
1651842420000|2022-05-06 13:07:00|2966.71|2966.71|2966.67|2966.67|2966.71|2966.71|2966.67|2966.67|0
1651842430000|2022-05-06 13:07:10|2966.39|2966.39|2965.77|2965.77|2966.39|2966.39|2965.77|2965.77|0
1651842440000|2022-05-06 13:07:20|2965.66|2965.66|2965.25|2965.25|2965.66|2965.66|2965.25|2965.25|0
1651842450000|2022-05-06 13:07:30|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|0
1651842460000|2022-05-06 13:07:40|2965.08|2965.08|2965.32|2965.32|2965.32|2965.32|2965.08|2965.08|0
1651842470000|2022-05-06 13:07:50|2965.27|2965.27|2965.6|2965.6|2965.6|2965.6|2965.24|2965.24|0
1651842490000|2022-05-06 13:08:10|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1651842510000|2022-05-06 13:08:30|2965.45|2965.45|2965.29|2965.29|2965.45|2965.45|2965.29|2965.29|0
1651842530000|2022-05-06 13:08:50|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|2965.63|0
1651842540000|2022-05-06 13:09:00|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|2965.71|0
1651842550000|2022-05-06 13:09:10|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|2965.93|0
1651842580000|2022-05-06 13:09:40|2966.14|2966.14|2966.43|2966.43|2966.43|2966.43|2966.14|2966.14|0
1651842590000|2022-05-06 13:09:50|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|2966.35|0
1651842600000|2022-05-06 13:10:00|2966.24|2966.24|2966.17|2966.17|2966.24|2966.24|2966.17|2966.17|0
1651842610000|2022-05-06 13:10:10|2965.96|2965.96|2964.84|2964.84|2966.01|2966.01|2964.84|2964.84|0
1651842620000|2022-05-06 13:10:20|2965.05|2965.05|2965.14|2965.14|2965.14|2965.14|2965.05|2965.05|0
1651842630000|2022-05-06 13:10:30|2965.06|2965.06|2964.9|2964.9|2965.06|2965.06|2964.82|2964.82|0
1651842640000|2022-05-06 13:10:40|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|2964.79|0
1651842660000|2022-05-06 13:11:00|2964.84|2964.84|2964.96|2964.96|2964.96|2964.96|2964.68|2964.68|0
1651842670000|2022-05-06 13:11:10|2964.98|2964.98|2965.46|2965.46|2965.46|2965.46|2964.98|2964.98|0
1651842690000|2022-05-06 13:11:30|2965.38|2965.38|2965.23|2965.23|2965.38|2965.38|2965.23|2965.23|0
1651842700000|2022-05-06 13:11:40|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|2965.31|0
1651842710000|2022-05-06 13:11:50|2965.41|2965.41|2965.81|2965.81|2965.81|2965.81|2965.41|2965.41|0
1651842740000|2022-05-06 13:12:20|2965.61|2965.61|2965.69|2965.69|2966.02|2966.02|2965.61|2965.61|0
1651842770000|2022-05-06 13:12:50|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|2965.77|0
1651842780000|2022-05-06 13:13:00|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|2965.69|0
1651842820000|2022-05-06 13:13:40|2965.74|2965.74|2965.5|2965.5|2965.74|2965.74|2965.5|2965.5|0
1651842840000|2022-05-06 13:14:00|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1651842860000|2022-05-06 13:14:20|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|2965.75|0
1651842880000|2022-05-06 13:14:40|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|2965.42|0
1651842890000|2022-05-06 13:14:50|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|2965.65|0
1651842900000|2022-05-06 13:15:00|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|2965.6|0
1651842910000|2022-05-06 13:15:10|2965.69|2965.69|2965.53|2965.53|2965.69|2965.69|2965.53|2965.53|0
1651842920000|2022-05-06 13:15:20|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|0
1651842930000|2022-05-06 13:15:30|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|2965.32|0
1651842950000|2022-05-06 13:15:50|2965.4|2965.4|2965.5|2965.5|2965.5|2965.5|2965.4|2965.4|0
1651842960000|2022-05-06 13:16:00|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|2965.53|0
1651842970000|2022-05-06 13:16:10|2965.57|2965.57|2965.65|2965.65|2965.65|2965.65|2965.57|2965.57|0
1651842980000|2022-05-06 13:16:20|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|2965.49|0
1651843050000|2022-05-06 13:17:30|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|2965.59|0
1651843070000|2022-05-06 13:17:50|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|2965.26|0
1651843080000|2022-05-06 13:18:00|2965.18|2965.18|2964.88|2964.88|2965.18|2965.18|2964.88|2964.88|0
1651843090000|2022-05-06 13:18:10|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|2964.9|0
1651843100000|2022-05-06 13:18:20|2965.34|2965.34|2965.29|2965.29|2965.34|2965.34|2965.29|2965.29|0
1651843140000|2022-05-06 13:19:00|2965.21|2965.21|2965.14|2965.14|2965.21|2965.21|2965.14|2965.14|0
1651843150000|2022-05-06 13:19:10|2965.22|2965.22|2965.22|2965.22|2965.22|2965.22|2965.22|2965.22|0
1651843170000|2022-05-06 13:19:30|2965.09|2965.09|2965.22|2965.22|2965.22|2965.22|2965.09|2965.09|0
1651843210000|2022-05-06 13:20:10|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|2965.35|0
1651843230000|2022-05-06 13:20:30|2965.32|2965.32|2965.37|2965.37|2965.37|2965.37|2965.32|2965.32|0
1651843240000|2022-05-06 13:20:40|2965.22|2965.22|2965.37|2965.37|2965.39|2965.39|2965.22|2965.22|0
1651843250000|2022-05-06 13:20:50|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|2965.21|0
1651843260000|2022-05-06 13:21:00|2965.32|2965.32|2965.53|2965.53|2965.53|2965.53|2965.32|2965.32|0
1651843270000|2022-05-06 13:21:10|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|2965.19|0
1651843330000|2022-05-06 13:22:10|2965.27|2965.27|2965.34|2965.34|2965.34|2965.34|2965.27|2965.27|0
1651843360000|2022-05-06 13:22:40|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|2965.03|0
1651843380000|2022-05-06 13:23:00|2964.36|2964.36|2964.1|2964.1|2964.36|2964.36|2964.1|2964.1|0
1651843400000|2022-05-06 13:23:20|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|2964.26|0
1651843410000|2022-05-06 13:23:30|2964.39|2964.39|2963.74|2963.74|2964.39|2964.39|2963.74|2963.74|0
1651843420000|2022-05-06 13:23:40|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|2963.7|0
1651843440000|2022-05-06 13:24:00|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|2964.03|0
1651843450000|2022-05-06 13:24:10|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|2964.07|0
1651843480000|2022-05-06 13:24:40|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|2964.05|0
1651843490000|2022-05-06 13:24:50|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|2964.09|0
1651843500000|2022-05-06 13:25:00|2963.83|2963.83|2963.99|2963.99|2963.99|2963.99|2963.83|2963.83|0
1651843510000|2022-05-06 13:25:10|2963.83|2963.83|2963.65|2963.65|2963.83|2963.83|2963.65|2963.65|0
1651843520000|2022-05-06 13:25:20|2963.61|2963.61|2963.53|2963.53|2963.61|2963.61|2963.53|2963.53|0
1651843530000|2022-05-06 13:25:30|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|2963.49|0
1651843540000|2022-05-06 13:25:40|2963.69|2963.69|2963.46|2963.46|2963.69|2963.69|2963.46|2963.46|0
1651843550000|2022-05-06 13:25:50|2963.35|2963.35|2963.27|2963.27|2963.35|2963.35|2963.27|2963.27|0
1651843560000|2022-05-06 13:26:00|2963.15|2963.15|2963.13|2963.13|2963.27|2963.27|2963.13|2963.13|0
1651843570000|2022-05-06 13:26:10|2963.35|2963.35|2962.72|2962.72|2963.47|2963.47|2962.72|2962.72|0
1651843580000|2022-05-06 13:26:20|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|2962.48|0
1651843590000|2022-05-06 13:26:30|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|2962.59|0
1651843600000|2022-05-06 13:26:40|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|2962.61|0
1651843610000|2022-05-06 13:26:50|2962.72|2962.72|2962.83|2962.83|2962.83|2962.83|2962.72|2962.72|0
1651843630000|2022-05-06 13:27:10|2962.94|2962.94|2963.17|2963.17|2963.17|2963.17|2962.94|2962.94|0
1651843640000|2022-05-06 13:27:20|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|2963.25|0
1651843650000|2022-05-06 13:27:30|2963.41|2963.41|2964.17|2964.17|2964.17|2964.17|2963.41|2963.41|0
1651843660000|2022-05-06 13:27:40|2964.29|2964.29|2964.13|2964.13|2964.39|2964.39|2964.13|2964.13|0
1651843670000|2022-05-06 13:27:50|2964.02|2964.02|2963.6|2963.6|2964.16|2964.16|2963.6|2963.6|0
1651843700000|2022-05-06 13:28:20|2963.65|2963.65|2963.44|2963.44|2963.67|2963.67|2963.44|2963.44|0
1651843730000|2022-05-06 13:28:50|2963.26|2963.26|2963.44|2963.44|2963.44|2963.44|2963.26|2963.26|0
1651843740000|2022-05-06 13:29:00|2963|2963|2962.9|2962.9|2963|2963|2962.8|2962.8|0
1651843750000|2022-05-06 13:29:10|2962.95|2962.95|2963.05|2963.05|2963.05|2963.05|2962.95|2962.95|0
1651843770000|2022-05-06 13:29:30|2962.84|2962.84|2962.74|2962.74|2962.84|2962.84|2962.69|2962.69|0
1651843780000|2022-05-06 13:29:40|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1651843800000|2022-05-06 13:30:00|2962.58|2962.58|2962.76|2962.76|2962.78|2962.78|2962.5|2962.5|0
1651843810000|2022-05-06 13:30:10|2962.84|2962.84|2961.77|2961.77|2962.84|2962.84|2961.77|2961.77|0
1651843820000|2022-05-06 13:30:20|2961.72|2961.72|2961.83|2961.83|2961.83|2961.83|2961.72|2961.72|0
1651843830000|2022-05-06 13:30:30|2961.79|2961.79|2961.41|2961.41|2962.02|2962.02|2961.41|2961.41|0
1651843840000|2022-05-06 13:30:40|2961.74|2961.74|2961.95|2961.95|2961.95|2961.95|2961.74|2961.74|0
1651843860000|2022-05-06 13:31:00|2961.72|2961.72|2961.83|2961.83|2961.83|2961.83|2961.72|2961.72|0
1651843870000|2022-05-06 13:31:10|2962.17|2962.17|2962.29|2962.29|2962.34|2962.34|2962.17|2962.17|0
1651843900000|2022-05-06 13:31:40|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|2962.63|0
1651843910000|2022-05-06 13:31:50|2962.67|2962.67|2962.67|2962.67|2962.72|2962.72|2962.61|2962.61|0
1651843920000|2022-05-06 13:32:00|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|2962.64|0
1651843930000|2022-05-06 13:32:10|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|2962.31|0
1651843940000|2022-05-06 13:32:20|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|2962.26|0
1651843970000|2022-05-06 13:32:50|2961.59|2961.59|2961.38|2961.38|2961.59|2961.59|2961.38|2961.38|0
1651843980000|2022-05-06 13:33:00|2961.18|2961.18|2960.99|2960.99|2961.18|2961.18|2960.99|2960.99|0
1651843990000|2022-05-06 13:33:10|2961.2|2961.2|2960.52|2960.52|2961.2|2961.2|2960.52|2960.52|0
1651844000000|2022-05-06 13:33:20|2960.56|2960.56|2960.66|2960.66|2960.66|2960.66|2960.56|2960.56|0
1651844010000|2022-05-06 13:33:30|2960.7|2960.7|2959.95|2959.95|2960.7|2960.7|2959.95|2959.95|0
1651844020000|2022-05-06 13:33:40|2959.8|2959.8|2959.58|2959.58|2959.89|2959.89|2959.58|2959.58|0
1651844030000|2022-05-06 13:33:50|2959.37|2959.37|2959.43|2959.43|2959.64|2959.64|2959.37|2959.37|0
1651844040000|2022-05-06 13:34:00|2959.28|2959.28|2958.51|2958.51|2959.28|2959.28|2958.4|2958.4|0
1651844050000|2022-05-06 13:34:10|2958.33|2958.33|2958.57|2958.57|2958.57|2958.57|2958.33|2958.33|0
1651844060000|2022-05-06 13:34:20|2958.47|2958.47|2958.52|2958.52|2958.57|2958.57|2958.47|2958.47|0
1651844070000|2022-05-06 13:34:30|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|2958.85|0
1651844080000|2022-05-06 13:34:40|2959.22|2959.22|2959.37|2959.37|2959.37|2959.37|2959.22|2959.22|0
1651844090000|2022-05-06 13:34:50|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|2959.39|0
1651844100000|2022-05-06 13:35:00|2959.29|2959.29|2959.11|2959.11|2959.29|2959.29|2959.11|2959.11|0
1651844110000|2022-05-06 13:35:10|2959.15|2959.15|2959.4|2959.4|2959.4|2959.4|2959.15|2959.15|0
1651844120000|2022-05-06 13:35:20|2959.56|2959.56|2959.23|2959.23|2959.56|2959.56|2959.23|2959.23|0
1651844130000|2022-05-06 13:35:30|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|2959.07|0
1651844140000|2022-05-06 13:35:40|2959.18|2959.18|2959.07|2959.07|2959.18|2959.18|2959.07|2959.07|0
1651844150000|2022-05-06 13:35:50|2958.6|2958.6|2958.66|2958.66|2958.66|2958.66|2958.6|2958.6|0
1651844160000|2022-05-06 13:36:00|2958.59|2958.59|2958.46|2958.46|2958.59|2958.59|2958.46|2958.46|0
1651844170000|2022-05-06 13:36:10|2958.38|2958.38|2958.46|2958.46|2958.46|2958.46|2958.38|2958.38|0
1651844180000|2022-05-06 13:36:20|2958.34|2958.34|2958.17|2958.17|2958.79|2958.79|2957.99|2957.99|0
1651844190000|2022-05-06 13:36:30|2957.99|2957.99|2957.88|2957.88|2957.99|2957.99|2957.88|2957.88|0
1651844200000|2022-05-06 13:36:40|2958.05|2958.05|2957.78|2957.78|2958.05|2958.05|2957.78|2957.78|0
1651844210000|2022-05-06 13:36:50|2957.74|2957.74|2956.71|2956.71|2957.74|2957.74|2956.71|2956.71|0
1651844220000|2022-05-06 13:37:00|2956.88|2956.88|2956.91|2956.91|2957.06|2957.06|2956.73|2956.73|0
1651844230000|2022-05-06 13:37:10|2956.83|2956.83|2957.07|2957.07|2957.07|2957.07|2956.83|2956.83|0
1651844240000|2022-05-06 13:37:20|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|2956.53|0
1651844250000|2022-05-06 13:37:30|2956.89|2956.89|2957.33|2957.33|2957.33|2957.33|2956.89|2956.89|0
1651844260000|2022-05-06 13:37:40|2957.41|2957.41|2957.22|2957.22|2957.41|2957.41|2957.22|2957.22|0
1651844270000|2022-05-06 13:37:50|2957.46|2957.46|2958.06|2958.06|2958.06|2958.06|2957.46|2957.46|0
1651844280000|2022-05-06 13:38:00|2957.95|2957.95|2957.95|2957.95|2958|2958|2957.78|2957.78|0
1651844290000|2022-05-06 13:38:10|2958.07|2958.07|2957.91|2957.91|2958.07|2958.07|2957.91|2957.91|0
1651844300000|2022-05-06 13:38:20|2957.58|2957.58|2957.81|2957.81|2957.81|2957.81|2957.58|2957.58|0
1651844310000|2022-05-06 13:38:30|2957.89|2957.89|2957.89|2957.89|2957.89|2957.89|2957.89|2957.89|0
1651844320000|2022-05-06 13:38:40|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|0
1651844330000|2022-05-06 13:38:50|2958.35|2958.35|2958.35|2958.35|2958.35|2958.35|2958.35|2958.35|0
1651844340000|2022-05-06 13:39:00|2958.24|2958.24|2957.98|2957.98|2958.29|2958.29|2957.98|2957.98|0
1651844360000|2022-05-06 13:39:20|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|2957.65|0
1651844370000|2022-05-06 13:39:30|2957.54|2957.54|2956.32|2956.32|2957.54|2957.54|2956.32|2956.32|0
1651844380000|2022-05-06 13:39:40|2956.66|2956.66|2956.81|2956.81|2956.99|2956.99|2956.66|2956.66|0
1651844390000|2022-05-06 13:39:50|2956.48|2956.48|2956.43|2956.43|2956.63|2956.63|2956.43|2956.43|0
1651844400000|2022-05-06 13:40:00|2956.47|2956.47|2957.96|2957.96|2957.96|2957.96|2956.47|2956.47|0
1651844410000|2022-05-06 13:40:10|2958.07|2958.07|2958.09|2958.09|2958.17|2958.17|2958.07|2958.07|0
1651844420000|2022-05-06 13:40:20|2958.01|2958.01|2957.83|2957.83|2958.01|2958.01|2957.83|2957.83|0
1651844430000|2022-05-06 13:40:30|2957.72|2957.72|2957.34|2957.34|2957.72|2957.72|2957.34|2957.34|0
1651844440000|2022-05-06 13:40:40|2957.52|2957.52|2957.6|2957.6|2957.6|2957.6|2957.52|2957.52|0
1651844450000|2022-05-06 13:40:50|2957.55|2957.55|2958.2|2958.2|2958.2|2958.2|2957.55|2957.55|0
1651844460000|2022-05-06 13:41:00|2958.28|2958.28|2958.63|2958.63|2958.63|2958.63|2958.28|2958.28|0
1651844470000|2022-05-06 13:41:10|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|2958.58|0
1651844480000|2022-05-06 13:41:20|2958.34|2958.34|2958.34|2958.34|2958.34|2958.34|2958.23|2958.23|0
1651844490000|2022-05-06 13:41:30|2958.42|2958.42|2958.53|2958.53|2958.53|2958.53|2958.42|2958.42|0
1651844510000|2022-05-06 13:41:50|2958.42|2958.42|2958.24|2958.24|2958.42|2958.42|2958.24|2958.24|0
1651844520000|2022-05-06 13:42:00|2958.17|2958.17|2957.34|2957.34|2958.17|2958.17|2957.34|2957.34|0
1651844530000|2022-05-06 13:42:10|2957.4|2957.4|2957.6|2957.6|2957.6|2957.6|2957.34|2957.34|0
1651844540000|2022-05-06 13:42:20|2957.37|2957.37|2957.09|2957.09|2957.37|2957.37|2957.09|2957.09|0
1651844550000|2022-05-06 13:42:30|2957.01|2957.01|2957.09|2957.09|2957.09|2957.09|2957.01|2957.01|0
1651844560000|2022-05-06 13:42:40|2956.91|2956.91|2956.83|2956.83|2956.91|2956.91|2956.65|2956.65|0
1651844570000|2022-05-06 13:42:50|2956.7|2956.7|2954.07|2954.07|2956.7|2956.7|2953.97|2953.97|0
1651844580000|2022-05-06 13:43:00|2954.14|2954.14|2954.04|2954.04|2954.14|2954.14|2953.78|2953.78|0
1651844590000|2022-05-06 13:43:10|2953.92|2953.92|2953.93|2953.93|2954|2954|2953.67|2953.67|0
1651844600000|2022-05-06 13:43:20|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|2953.86|0
1651844610000|2022-05-06 13:43:30|2953.8|2953.8|2953.5|2953.5|2953.86|2953.86|2953.5|2953.5|0
1651844620000|2022-05-06 13:43:40|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|2953.55|0
1651844630000|2022-05-06 13:43:50|2953.73|2953.73|2953.38|2953.38|2953.73|2953.73|2953.38|2953.38|0
1651844640000|2022-05-06 13:44:00|2953.33|2953.33|2953.3|2953.3|2953.38|2953.38|2952.97|2952.97|0
1651844650000|2022-05-06 13:44:10|2953.17|2953.17|2953.27|2953.27|2953.37|2953.37|2953.17|2953.17|0
1651844660000|2022-05-06 13:44:20|2953.17|2953.17|2953.24|2953.24|2953.28|2953.28|2953.17|2953.17|0
1651844680000|2022-05-06 13:44:40|2952.98|2952.98|2952.85|2952.85|2952.98|2952.98|2952.85|2952.85|0
1651844690000|2022-05-06 13:44:50|2952.41|2952.41|2952.11|2952.11|2952.41|2952.41|2952.11|2952.11|0
1651844700000|2022-05-06 13:45:00|2952|2952|2950.92|2950.92|2952|2952|2950.92|2950.92|0
1651844710000|2022-05-06 13:45:10|2950.6|2950.6|2951.09|2951.09|2951.09|2951.09|2950.09|2950.09|0
1651844730000|2022-05-06 13:45:30|2950.22|2950.22|2950.47|2950.47|2950.56|2950.56|2950.22|2950.22|0
1651844740000|2022-05-06 13:45:40|2950.57|2950.57|2951.1|2951.1|2951.1|2951.1|2950.57|2950.57|0
1651844760000|2022-05-06 13:46:00|2950.92|2950.92|2951.3|2951.3|2951.3|2951.3|2950.92|2950.92|0
1651844770000|2022-05-06 13:46:10|2951.08|2951.08|2951.17|2951.17|2951.17|2951.17|2951.08|2951.08|0
1651844780000|2022-05-06 13:46:20|2951.1|2951.1|2950.93|2950.93|2951.1|2951.1|2950.85|2950.85|0
1651844790000|2022-05-06 13:46:30|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|2950.89|0
1651844800000|2022-05-06 13:46:40|2951.18|2951.18|2951.6|2951.6|2951.6|2951.6|2951.18|2951.18|0
1651844810000|2022-05-06 13:46:50|2951.65|2951.65|2951.54|2951.54|2951.65|2951.65|2951.54|2951.54|0
1651844830000|2022-05-06 13:47:10|2951.62|2951.62|2951.18|2951.18|2951.62|2951.62|2951.18|2951.18|0
1651844840000|2022-05-06 13:47:20|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|2950.97|0
1651844850000|2022-05-06 13:47:30|2950.9|2950.9|2950.94|2950.94|2951.06|2951.06|2950.9|2950.9|0
1651844860000|2022-05-06 13:47:40|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|2950.28|0
1651844870000|2022-05-06 13:47:50|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|2950.33|0
1651844880000|2022-05-06 13:48:00|2950.44|2950.44|2950.69|2950.69|2950.69|2950.69|2950.36|2950.36|0
1651844890000|2022-05-06 13:48:10|2951.03|2951.03|2950.74|2950.74|2951.05|2951.05|2950.56|2950.56|0
1651844900000|2022-05-06 13:48:20|2950.91|2950.91|2951.03|2951.03|2951.03|2951.03|2950.74|2950.74|0
1651844910000|2022-05-06 13:48:30|2951.19|2951.19|2950.84|2950.84|2951.24|2951.24|2950.84|2950.84|0
1651844920000|2022-05-06 13:48:40|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|2950.5|0
1651844930000|2022-05-06 13:48:50|2950.55|2950.55|2950.55|2950.55|2950.66|2950.66|2950.55|2950.55|0
1651844940000|2022-05-06 13:49:00|2950.22|2950.22|2949.85|2949.85|2950.22|2950.22|2949.85|2949.85|0
1651844950000|2022-05-06 13:49:10|2949.93|2949.93|2951.38|2951.38|2951.38|2951.38|2949.93|2949.93|0
1651844960000|2022-05-06 13:49:20|2951.3|2951.3|2951.23|2951.23|2951.67|2951.67|2951.23|2951.23|0
1651844970000|2022-05-06 13:49:30|2951.18|2951.18|2950.96|2950.96|2951.18|2951.18|2950.96|2950.96|0
1651844980000|2022-05-06 13:49:40|2950.94|2950.94|2950.62|2950.62|2950.94|2950.94|2950.24|2950.24|0
1651844990000|2022-05-06 13:49:50|2950.7|2950.7|2950.46|2950.46|2950.7|2950.7|2950.46|2950.46|0
1651845000000|2022-05-06 13:50:00|2950.13|2950.13|2950.18|2950.18|2950.18|2950.18|2950.13|2950.13|0
1651845020000|2022-05-06 13:50:20|2950.1|2950.1|2950.17|2950.17|2950.17|2950.17|2950.1|2950.1|0
1651845030000|2022-05-06 13:50:30|2950.37|2950.37|2950.55|2950.55|2950.83|2950.83|2950.37|2950.37|0
1651845050000|2022-05-06 13:50:50|2950.5|2950.5|2950.41|2950.41|2950.5|2950.5|2950.33|2950.33|0
1651845060000|2022-05-06 13:51:00|2950.03|2950.03|2949.7|2949.7|2950.03|2950.03|2949.7|2949.7|0
1651845070000|2022-05-06 13:51:10|2949.3|2949.3|2948.43|2948.43|2949.3|2949.3|2948.43|2948.43|0
1651845080000|2022-05-06 13:51:20|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|2948.22|0
1651845090000|2022-05-06 13:51:30|2948.17|2948.17|2948.29|2948.29|2948.42|2948.42|2948.17|2948.17|0
1651845100000|2022-05-06 13:51:40|2948.09|2948.09|2946.94|2946.94|2948.09|2948.09|2946.94|2946.94|0
1651845110000|2022-05-06 13:51:50|2946.73|2946.73|2945.72|2945.72|2946.73|2946.73|2945.72|2945.72|0
1651845120000|2022-05-06 13:52:00|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|2945.49|0
1651845130000|2022-05-06 13:52:10|2945.39|2945.39|2945.26|2945.26|2945.39|2945.39|2945.26|2945.26|0
1651845140000|2022-05-06 13:52:20|2945.35|2945.35|2945.85|2945.85|2945.85|2945.85|2945.35|2945.35|0
1651845150000|2022-05-06 13:52:30|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|2945.9|0
1651845170000|2022-05-06 13:52:50|2946.11|2946.11|2945.83|2945.83|2946.16|2946.16|2945.83|2945.83|0
1651845180000|2022-05-06 13:53:00|2946.16|2946.16|2946.49|2946.49|2946.49|2946.49|2946.16|2946.16|0
1651845190000|2022-05-06 13:53:10|2946.55|2946.55|2946.72|2946.72|2946.72|2946.72|2946.55|2946.55|0
1651845200000|2022-05-06 13:53:20|2946.39|2946.39|2946.48|2946.48|2946.48|2946.48|2946.39|2946.39|0
1651845210000|2022-05-06 13:53:30|2946.69|2946.69|2946.51|2946.51|2946.69|2946.69|2946.51|2946.51|0
1651845220000|2022-05-06 13:53:40|2946.65|2946.65|2948.05|2948.05|2948.05|2948.05|2946.65|2946.65|0
1651845230000|2022-05-06 13:53:50|2948.15|2948.15|2948|2948|2948.29|2948.29|2947.91|2947.91|0
1651845240000|2022-05-06 13:54:00|2949|2949|2948.67|2948.67|2949|2949|2948.67|2948.67|0
1651845260000|2022-05-06 13:54:20|2948.59|2948.59|2948.46|2948.46|2948.59|2948.59|2948.46|2948.46|0
1651845280000|2022-05-06 13:54:40|2948.54|2948.54|2948.46|2948.46|2948.54|2948.54|2948.46|2948.46|0
1651845290000|2022-05-06 13:54:50|2948.54|2948.54|2947.52|2947.52|2948.54|2948.54|2947.52|2947.52|0
1651845300000|2022-05-06 13:55:00|2947.36|2947.36|2947.37|2947.37|2947.41|2947.41|2947.24|2947.24|0
1651845320000|2022-05-06 13:55:20|2947.29|2947.29|2946.87|2946.87|2947.29|2947.29|2946.87|2946.87|0
1651845330000|2022-05-06 13:55:30|2946.79|2946.79|2945.48|2945.48|2946.79|2946.79|2945.48|2945.48|0
1651845340000|2022-05-06 13:55:40|2945.43|2945.43|2945.19|2945.19|2945.43|2945.43|2945.19|2945.19|0
1651845350000|2022-05-06 13:55:50|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|2945.03|0
1651845360000|2022-05-06 13:56:00|2945.2|2945.2|2945.4|2945.4|2945.4|2945.4|2945.2|2945.2|0
1651845370000|2022-05-06 13:56:10|2945.36|2945.36|2945.18|2945.18|2945.36|2945.36|2945.18|2945.18|0
1651845380000|2022-05-06 13:56:20|2945.1|2945.1|2945.14|2945.14|2945.14|2945.14|2945.1|2945.1|0
1651845390000|2022-05-06 13:56:30|2945.22|2945.22|2945.21|2945.21|2945.3|2945.3|2945.21|2945.21|0
1651845400000|2022-05-06 13:56:40|2945|2945|2945|2945|2945|2945|2945|2945|0
1651845410000|2022-05-06 13:56:50|2945.05|2945.05|2944.76|2944.76|2945.05|2945.05|2944.6|2944.6|0
1651845420000|2022-05-06 13:57:00|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|0
1651845430000|2022-05-06 13:57:10|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|2944.25|0
1651845440000|2022-05-06 13:57:20|2944.2|2944.2|2944.28|2944.28|2944.28|2944.28|2944.2|2944.2|0
1651845450000|2022-05-06 13:57:30|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|2944.41|0
1651845460000|2022-05-06 13:57:40|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|2944.08|0
1651845470000|2022-05-06 13:57:50|2944|2944|2944|2944|2944|2944|2944|2944|0
1651845480000|2022-05-06 13:58:00|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|2943.89|0
1651845490000|2022-05-06 13:58:10|2943.81|2943.81|2943.81|2943.81|2943.81|2943.81|2943.81|2943.81|0
1651845500000|2022-05-06 13:58:20|2944.14|2944.14|2943.81|2943.81|2944.14|2944.14|2943.81|2943.81|0
1651845520000|2022-05-06 13:58:40|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|2943.97|0
1651845530000|2022-05-06 13:58:50|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1651845540000|2022-05-06 13:59:00|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|2944.22|0
1651845550000|2022-05-06 13:59:10|2944.14|2944.14|2944.29|2944.29|2944.29|2944.29|2944.14|2944.14|0
1651845560000|2022-05-06 13:59:20|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|2944.37|0
1651845570000|2022-05-06 13:59:30|2944.04|2944.04|2943.67|2943.67|2944.04|2944.04|2943.67|2943.67|0
1651845580000|2022-05-06 13:59:40|2943.55|2943.55|2943.18|2943.18|2943.55|2943.55|2943.18|2943.18|0
1651845590000|2022-05-06 13:59:50|2943.1|2943.1|2942.17|2942.17|2943.1|2943.1|2942.1|2942.1|0
1651845600000|2022-05-06 14:00:00|2942.1|2942.1|2941.84|2941.84|2942.1|2942.1|2941.67|2941.67|0
1651845610000|2022-05-06 14:00:10|2941.95|2941.95|2942.28|2942.28|2942.28|2942.28|2941.95|2941.95|0
1651845640000|2022-05-06 14:00:40|2942.34|2942.34|2942.67|2942.67|2942.67|2942.67|2942.34|2942.34|0
1651845650000|2022-05-06 14:00:50|2942.71|2942.71|2942.79|2942.79|2942.79|2942.79|2942.71|2942.71|0
1651845660000|2022-05-06 14:01:00|2943.13|2943.13|2942.79|2942.79|2943.13|2943.13|2942.79|2942.79|0
1651845690000|2022-05-06 14:01:30|2942.92|2942.92|2943.81|2943.81|2944.07|2944.07|2942.92|2942.92|0
1651845700000|2022-05-06 14:01:40|2943.7|2943.7|2943.65|2943.65|2943.7|2943.7|2943.65|2943.65|0
1651845720000|2022-05-06 14:02:00|2943.32|2943.32|2943.32|2943.32|2943.32|2943.32|2943.32|2943.32|0
1651845730000|2022-05-06 14:02:10|2943.25|2943.25|2943.06|2943.06|2943.25|2943.25|2943.06|2943.06|0
1651845740000|2022-05-06 14:02:20|2942.89|2942.89|2942.58|2942.58|2943.06|2943.06|2942.58|2942.58|0
1651845750000|2022-05-06 14:02:30|2942.37|2942.37|2941.79|2941.79|2942.37|2942.37|2941.79|2941.79|0
1651845760000|2022-05-06 14:02:40|2941.26|2941.26|2941.12|2941.12|2941.26|2941.26|2941.1|2941.1|0
1651845770000|2022-05-06 14:02:50|2940.9|2940.9|2940.56|2940.56|2941.23|2941.23|2940.56|2940.56|0
1651845780000|2022-05-06 14:03:00|2940.41|2940.41|2940.44|2940.44|2940.48|2940.48|2940.41|2940.41|0
1651845790000|2022-05-06 14:03:10|2940.36|2940.36|2940.84|2940.84|2940.84|2940.84|2940.36|2940.36|0
1651845800000|2022-05-06 14:03:20|2940.8|2940.8|2940.29|2940.29|2940.8|2940.8|2940.29|2940.29|0
1651845810000|2022-05-06 14:03:30|2940.24|2940.24|2939.89|2939.89|2940.24|2940.24|2939.89|2939.89|0
1651845820000|2022-05-06 14:03:40|2940.04|2940.04|2939.88|2939.88|2940.04|2940.04|2939.88|2939.88|0
1651845830000|2022-05-06 14:03:50|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|2940.21|0
1651845840000|2022-05-06 14:04:00|2940.13|2940.13|2940.21|2940.21|2940.21|2940.21|2940.13|2940.13|0
1651845850000|2022-05-06 14:04:10|2940.29|2940.29|2940.15|2940.15|2940.29|2940.29|2940.15|2940.15|0
1651845870000|2022-05-06 14:04:30|2939.94|2939.94|2939.5|2939.5|2939.94|2939.94|2939.4|2939.4|0
1651845880000|2022-05-06 14:04:40|2939.53|2939.53|2939.58|2939.58|2939.58|2939.58|2939.53|2939.53|0
1651845900000|2022-05-06 14:05:00|2939.91|2939.91|2940.41|2940.41|2940.41|2940.41|2939.91|2939.91|0
1651845910000|2022-05-06 14:05:10|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|2940.08|0
1651845920000|2022-05-06 14:05:20|2940.01|2940.01|2940.13|2940.13|2940.13|2940.13|2940.01|2940.01|0
1651845930000|2022-05-06 14:05:30|2940.37|2940.37|2940.62|2940.62|2940.62|2940.62|2940.37|2940.37|0
1651845940000|2022-05-06 14:05:40|2940.54|2940.54|2940.44|2940.44|2940.54|2940.54|2940.44|2940.44|0
1651845950000|2022-05-06 14:05:50|2940.78|2940.78|2940.78|2940.78|2940.85|2940.85|2940.78|2940.78|0
1651845960000|2022-05-06 14:06:00|2940.88|2940.88|2940.84|2940.84|2940.88|2940.88|2940.84|2940.84|0
1651845980000|2022-05-06 14:06:20|2941.17|2941.17|2941.1|2941.1|2941.17|2941.17|2940.84|2940.84|0
1651845990000|2022-05-06 14:06:30|2941.19|2941.19|2941.47|2941.47|2941.47|2941.47|2941.19|2941.19|0
1651846000000|2022-05-06 14:06:40|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|2941.81|0
1651846010000|2022-05-06 14:06:50|2941.47|2941.47|2941.68|2941.68|2941.68|2941.68|2941.47|2941.47|0
1651846020000|2022-05-06 14:07:00|2941.76|2941.76|2941.72|2941.72|2941.76|2941.76|2941.72|2941.72|0
1651846030000|2022-05-06 14:07:10|2941.8|2941.8|2942|2942|2942.18|2942.18|2941.8|2941.8|0
1651846040000|2022-05-06 14:07:20|2942.11|2942.11|2942.09|2942.09|2942.3|2942.3|2942.09|2942.09|0
1651846050000|2022-05-06 14:07:30|2941.93|2941.93|2941.96|2941.96|2941.96|2941.96|2941.93|2941.93|0
1651846060000|2022-05-06 14:07:40|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|2941.88|0
1651846070000|2022-05-06 14:07:50|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|2941.55|0
1651846080000|2022-05-06 14:08:00|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|2941.44|0
1651846090000|2022-05-06 14:08:10|2941.56|2941.56|2941.22|2941.22|2941.56|2941.56|2941.22|2941.22|0
1651846100000|2022-05-06 14:08:20|2941.27|2941.27|2940.95|2940.95|2941.27|2941.27|2940.95|2940.95|0
1651846110000|2022-05-06 14:08:30|2940.62|2940.62|2940.36|2940.36|2940.62|2940.62|2940.36|2940.36|0
1651846120000|2022-05-06 14:08:40|2940.28|2940.28|2940.28|2940.28|2940.36|2940.36|2940.28|2940.28|0
1651846130000|2022-05-06 14:08:50|2940.19|2940.19|2940.11|2940.11|2940.28|2940.28|2940.11|2940.11|0
1651846150000|2022-05-06 14:09:10|2940.03|2940.03|2940.14|2940.14|2940.14|2940.14|2940.03|2940.03|0
1651846160000|2022-05-06 14:09:20|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|0
1651846180000|2022-05-06 14:09:40|2939.9|2939.9|2939.55|2939.55|2939.9|2939.9|2939.49|2939.49|0
1651846190000|2022-05-06 14:09:50|2939.57|2939.57|2938.52|2938.52|2939.57|2939.57|2938.52|2938.52|0
1651846200000|2022-05-06 14:10:00|2938.29|2938.29|2938.46|2938.46|2938.46|2938.46|2938.29|2938.29|0
1651846210000|2022-05-06 14:10:10|2938.31|2938.31|2938.15|2938.15|2938.31|2938.31|2938.15|2938.15|0
1651846220000|2022-05-06 14:10:20|2937.94|2937.94|2936.92|2936.92|2937.94|2937.94|2936.92|2936.92|0
1651846230000|2022-05-06 14:10:30|2936.59|2936.59|2936.41|2936.41|2936.59|2936.59|2936.31|2936.31|0
1651846240000|2022-05-06 14:10:40|2936.34|2936.34|2936.08|2936.08|2936.49|2936.49|2936.08|2936.08|0
1651846250000|2022-05-06 14:10:50|2936.15|2936.15|2936.07|2936.07|2936.15|2936.15|2936.07|2936.07|0
1651846260000|2022-05-06 14:11:00|2936|2936|2935.64|2935.64|2936|2936|2935.48|2935.48|0
1651846270000|2022-05-06 14:11:10|2935.87|2935.87|2937.56|2937.56|2937.56|2937.56|2935.87|2935.87|0
1651846280000|2022-05-06 14:11:20|2937.49|2937.49|2937.87|2937.87|2937.87|2937.87|2937.49|2937.49|0
1651846290000|2022-05-06 14:11:30|2937.78|2937.78|2938.67|2938.67|2938.67|2938.67|2937.78|2937.78|0
1651846300000|2022-05-06 14:11:40|2938.72|2938.72|2938.67|2938.67|2938.83|2938.83|2938.67|2938.67|0
1651846310000|2022-05-06 14:11:50|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|2938.77|0
1651846320000|2022-05-06 14:12:00|2938.66|2938.66|2939.12|2939.12|2939.12|2939.12|2938.66|2938.66|0
1651846340000|2022-05-06 14:12:20|2939.17|2939.17|2939.76|2939.76|2939.76|2939.76|2938.96|2938.96|0
1651846350000|2022-05-06 14:12:30|2939.6|2939.6|2940.06|2940.06|2940.06|2940.06|2939.52|2939.52|0
1651846360000|2022-05-06 14:12:40|2940.14|2940.14|2940.78|2940.78|2940.78|2940.78|2940.14|2940.14|0
1651846370000|2022-05-06 14:12:50|2940.45|2940.45|2941.08|2941.08|2941.08|2941.08|2940.45|2940.45|0
1651846380000|2022-05-06 14:13:00|2941.01|2941.01|2941.5|2941.5|2941.5|2941.5|2940.93|2940.93|0
1651846390000|2022-05-06 14:13:10|2941.34|2941.34|2941.39|2941.39|2941.54|2941.54|2941.34|2941.34|0
1651846400000|2022-05-06 14:13:20|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|2941.05|0
1651846410000|2022-05-06 14:13:30|2940.87|2940.87|2940.46|2940.46|2940.87|2940.87|2940.38|2940.38|0
1651846420000|2022-05-06 14:13:40|2940.79|2940.79|2941.39|2941.39|2941.39|2941.39|2940.79|2940.79|0
1651846430000|2022-05-06 14:13:50|2941.57|2941.57|2943.41|2943.41|2943.41|2943.41|2941.57|2941.57|0
1651846440000|2022-05-06 14:14:00|2943.5|2943.5|2943.24|2943.24|2943.57|2943.57|2943.24|2943.24|0
1651846450000|2022-05-06 14:14:10|2943.32|2943.32|2943.32|2943.32|2943.4|2943.4|2943.32|2943.32|0
1651846460000|2022-05-06 14:14:20|2943.24|2943.24|2943.37|2943.37|2943.42|2943.42|2943.24|2943.24|0
1651846470000|2022-05-06 14:14:30|2943.26|2943.26|2943.39|2943.39|2943.39|2943.39|2943.21|2943.21|0
1651846490000|2022-05-06 14:14:50|2943.44|2943.44|2943.59|2943.59|2943.59|2943.59|2943.44|2943.44|0
1651846500000|2022-05-06 14:15:00|2943.77|2943.77|2944.11|2944.11|2944.11|2944.11|2943.77|2943.77|0
1651846510000|2022-05-06 14:15:10|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|2944.77|0
1651846520000|2022-05-06 14:15:20|2944.69|2944.69|2944.6|2944.6|2944.69|2944.69|2944.6|2944.6|0
1651846530000|2022-05-06 14:15:30|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|2944.5|0
1651846540000|2022-05-06 14:15:40|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|2944.65|0
1651846560000|2022-05-06 14:16:00|2944.5|2944.5|2944.75|2944.75|2944.75|2944.75|2944.27|2944.27|0
1651846570000|2022-05-06 14:16:10|2944.65|2944.65|2944.48|2944.48|2944.65|2944.65|2944.48|2944.48|0
1651846580000|2022-05-06 14:16:20|2944.59|2944.59|2944.27|2944.27|2944.59|2944.59|2944.27|2944.27|0
1651846590000|2022-05-06 14:16:30|2944.22|2944.22|2944.3|2944.3|2944.3|2944.3|2944.22|2944.22|0
1651846600000|2022-05-06 14:16:40|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1651846610000|2022-05-06 14:16:50|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|2944.39|0
1651846620000|2022-05-06 14:17:00|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1651846630000|2022-05-06 14:17:10|2944.27|2944.27|2944.49|2944.49|2944.49|2944.49|2944.27|2944.27|0
1651846640000|2022-05-06 14:17:20|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|2944.47|0
1651846650000|2022-05-06 14:17:30|2944.55|2944.55|2944.68|2944.68|2944.68|2944.68|2944.46|2944.46|0
1651846660000|2022-05-06 14:17:40|2944.6|2944.6|2944.48|2944.48|2944.68|2944.68|2944.48|2944.48|0
1651846670000|2022-05-06 14:17:50|2944.36|2944.36|2944.81|2944.81|2944.81|2944.81|2944.36|2944.36|0
1651846680000|2022-05-06 14:18:00|2944.48|2944.48|2944.64|2944.64|2944.64|2944.64|2944.48|2944.48|0
1651846690000|2022-05-06 14:18:10|2944.53|2944.53|2944.64|2944.64|2944.64|2944.64|2944.53|2944.53|0
1651846700000|2022-05-06 14:18:20|2944.97|2944.97|2945.08|2945.08|2945.08|2945.08|2944.97|2944.97|0
1651846710000|2022-05-06 14:18:30|2945.2|2945.2|2946.6|2946.6|2946.6|2946.6|2945.2|2945.2|0
1651846720000|2022-05-06 14:18:40|2946.68|2946.68|2946.88|2946.88|2947.12|2947.12|2946.68|2946.68|0
1651846730000|2022-05-06 14:18:50|2946.9|2946.9|2947.18|2947.18|2947.24|2947.24|2946.9|2946.9|0
1651846740000|2022-05-06 14:19:00|2947.29|2947.29|2947.48|2947.48|2947.48|2947.48|2947.29|2947.29|0
1651846750000|2022-05-06 14:19:10|2947.81|2947.81|2947.15|2947.15|2947.81|2947.81|2947.15|2947.15|0
1651846760000|2022-05-06 14:19:20|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|0
1651846770000|2022-05-06 14:19:30|2946.89|2946.89|2947.17|2947.17|2947.17|2947.17|2946.84|2946.84|0
1651846780000|2022-05-06 14:19:40|2947.35|2947.35|2947.1|2947.1|2947.55|2947.55|2947.1|2947.1|0
1651846790000|2022-05-06 14:19:50|2947|2947|2944.81|2944.81|2947|2947|2944.81|2944.81|0
1651846800000|2022-05-06 14:20:00|2944.73|2944.73|2943.57|2943.57|2944.73|2944.73|2943.55|2943.55|0
1651846810000|2022-05-06 14:20:10|2943.53|2943.53|2943.34|2943.34|2943.53|2943.53|2943.34|2943.34|0
1651846820000|2022-05-06 14:20:20|2943.23|2943.23|2943.12|2943.12|2943.23|2943.23|2943.12|2943.12|0
1651846830000|2022-05-06 14:20:30|2943.01|2943.01|2942.83|2942.83|2943.16|2943.16|2942.83|2942.83|0
1651846850000|2022-05-06 14:20:50|2942.62|2942.62|2942.12|2942.12|2942.62|2942.62|2942.07|2942.07|0
1651846860000|2022-05-06 14:21:00|2941.98|2941.98|2942.25|2942.25|2942.25|2942.25|2941.98|2941.98|0
1651846880000|2022-05-06 14:21:20|2942.1|2942.1|2941.89|2941.89|2942.1|2942.1|2941.89|2941.89|0
1651846890000|2022-05-06 14:21:30|2941.94|2941.94|2942.44|2942.44|2942.44|2942.44|2941.94|2941.94|0
1651846910000|2022-05-06 14:21:50|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|2942.46|0
1651846920000|2022-05-06 14:22:00|2942.54|2942.54|2943.13|2943.13|2943.13|2943.13|2942.54|2942.54|0
1651846930000|2022-05-06 14:22:10|2942.8|2942.8|2942.96|2942.96|2942.96|2942.96|2942.8|2942.8|0
1651846940000|2022-05-06 14:22:20|2943.06|2943.06|2944.53|2944.53|2944.53|2944.53|2943.06|2943.06|0
1651846950000|2022-05-06 14:22:30|2944.58|2944.58|2944.86|2944.86|2944.86|2944.86|2944.58|2944.58|0
1651846960000|2022-05-06 14:22:40|2944.94|2944.94|2946.11|2946.11|2946.11|2946.11|2944.94|2944.94|0
1651846970000|2022-05-06 14:22:50|2946.09|2946.09|2946.09|2946.09|2946.09|2946.09|2946.09|2946.09|0
1651846980000|2022-05-06 14:23:00|2946.01|2946.01|2946.11|2946.11|2946.11|2946.11|2945.67|2945.67|0
1651846990000|2022-05-06 14:23:10|2945.95|2945.95|2946.11|2946.11|2946.11|2946.11|2945.9|2945.9|0
1651847000000|2022-05-06 14:23:20|2945.77|2945.77|2945.28|2945.28|2945.77|2945.77|2945.22|2945.22|0
1651847010000|2022-05-06 14:23:30|2945.35|2945.35|2945.43|2945.43|2945.43|2945.43|2945.35|2945.35|0
1651847030000|2022-05-06 14:23:50|2945.64|2945.64|2945.87|2945.87|2946.2|2946.2|2945.54|2945.54|0
1651847040000|2022-05-06 14:24:00|2946.05|2946.05|2945.31|2945.31|2946.33|2946.33|2945.31|2945.31|0
1651847070000|2022-05-06 14:24:30|2945.26|2945.26|2945.29|2945.29|2945.37|2945.37|2945.26|2945.26|0
1651847080000|2022-05-06 14:24:40|2945.45|2945.45|2945.38|2945.38|2945.53|2945.53|2945.37|2945.37|0
1651847090000|2022-05-06 14:24:50|2945.45|2945.45|2945.43|2945.43|2945.53|2945.53|2945.43|2945.43|0
1651847100000|2022-05-06 14:25:00|2945.48|2945.48|2945.89|2945.89|2945.89|2945.89|2945.48|2945.48|0
1651847110000|2022-05-06 14:25:10|2945.79|2945.79|2944.79|2944.79|2945.79|2945.79|2944.79|2944.79|0
1651847120000|2022-05-06 14:25:20|2945.12|2945.12|2944.2|2944.2|2945.12|2945.12|2944.2|2944.2|0
1651847130000|2022-05-06 14:25:30|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|2944.24|0
1651847140000|2022-05-06 14:25:40|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|2944.2|0
1651847160000|2022-05-06 14:26:00|2944.14|2944.14|2943.81|2943.81|2944.2|2944.2|2943.81|2943.81|0
1651847170000|2022-05-06 14:26:10|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|2944.14|0
1651847180000|2022-05-06 14:26:20|2944.02|2944.02|2944.14|2944.14|2944.14|2944.14|2944.02|2944.02|0
1651847190000|2022-05-06 14:26:30|2944.02|2944.02|2943.84|2943.84|2944.14|2944.14|2943.84|2943.84|0
1651847210000|2022-05-06 14:26:50|2943.75|2943.75|2943.31|2943.31|2943.75|2943.75|2943.07|2943.07|0
1651847220000|2022-05-06 14:27:00|2943.38|2943.38|2945.91|2945.91|2945.91|2945.91|2943.27|2943.27|0
1651847230000|2022-05-06 14:27:10|2945.58|2945.58|2944.91|2944.91|2945.58|2945.58|2944.91|2944.91|0
1651847240000|2022-05-06 14:27:20|2945.25|2945.25|2946.03|2946.03|2946.03|2946.03|2945.25|2945.25|0
1651847250000|2022-05-06 14:27:30|2946.11|2946.11|2946.12|2946.12|2946.12|2946.12|2946.07|2946.07|0
1651847260000|2022-05-06 14:27:40|2945.78|2945.78|2945.29|2945.29|2945.78|2945.78|2945.29|2945.29|0
1651847270000|2022-05-06 14:27:50|2945.36|2945.36|2946.41|2946.41|2946.41|2946.41|2945.36|2945.36|0
1651847280000|2022-05-06 14:28:00|2946.28|2946.28|2946.54|2946.54|2946.54|2946.54|2946.21|2946.21|0
1651847290000|2022-05-06 14:28:10|2946.87|2946.87|2947.09|2947.09|2947.09|2947.09|2946.87|2946.87|0
1651847310000|2022-05-06 14:28:30|2946.75|2946.75|2947.07|2947.07|2947.07|2947.07|2946.75|2946.75|0
1651847330000|2022-05-06 14:28:50|2946.96|2946.96|2946.43|2946.43|2946.96|2946.96|2946.43|2946.43|0
1651847340000|2022-05-06 14:29:00|2946.47|2946.47|2946.31|2946.31|2946.47|2946.47|2946.31|2946.31|0
1651847350000|2022-05-06 14:29:10|2946.49|2946.49|2946.83|2946.83|2947.16|2947.16|2946.49|2946.49|0
1651847360000|2022-05-06 14:29:20|2946.5|2946.5|2946.37|2946.37|2946.5|2946.5|2946.33|2946.33|0
1651847370000|2022-05-06 14:29:30|2946.04|2946.04|2944.94|2944.94|2946.04|2946.04|2944.94|2944.94|0
1651847380000|2022-05-06 14:29:40|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|2944.85|0
1651847390000|2022-05-06 14:29:50|2944.54|2944.54|2943.52|2943.52|2944.54|2944.54|2943.52|2943.52|0
1651847400000|2022-05-06 14:30:00|2943.85|2943.85|2944.66|2944.66|2944.66|2944.66|2943.85|2943.85|0
1651847410000|2022-05-06 14:30:10|2944.74|2944.74|2944.42|2944.42|2944.74|2944.74|2944.42|2944.42|0
1651847420000|2022-05-06 14:30:20|2944.21|2944.21|2944.21|2944.21|2944.28|2944.28|2944.21|2944.21|0
1651847430000|2022-05-06 14:30:30|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|2944.33|0
1651847440000|2022-05-06 14:30:40|2944.57|2944.57|2944.77|2944.77|2944.77|2944.77|2944.57|2944.57|0
1651847450000|2022-05-06 14:30:50|2944.69|2944.69|2944.85|2944.85|2944.85|2944.85|2944.69|2944.69|0
1651847460000|2022-05-06 14:31:00|2944.81|2944.81|2945.28|2945.28|2945.28|2945.28|2944.81|2944.81|0
1651847470000|2022-05-06 14:31:10|2945.36|2945.36|2945.44|2945.44|2945.44|2945.44|2945.36|2945.36|0
1651847480000|2022-05-06 14:31:20|2945.48|2945.48|2946.36|2946.36|2946.48|2946.48|2945.48|2945.48|0
1651847490000|2022-05-06 14:31:30|2946.57|2946.57|2946.48|2946.48|2946.57|2946.57|2946.46|2946.46|0
1651847500000|2022-05-06 14:31:40|2946.58|2946.58|2946.77|2946.77|2946.77|2946.77|2946.58|2946.58|0
1651847510000|2022-05-06 14:31:50|2947.15|2947.15|2948.23|2948.23|2948.23|2948.23|2947.15|2947.15|0
1651847520000|2022-05-06 14:32:00|2948.31|2948.31|2948.56|2948.56|2948.56|2948.56|2948.31|2948.31|0
1651847530000|2022-05-06 14:32:10|2948.6|2948.6|2948.52|2948.52|2948.6|2948.6|2948.52|2948.52|0
1651847550000|2022-05-06 14:32:30|2948.19|2948.19|2948.07|2948.07|2948.19|2948.19|2948.03|2948.03|0
1651847560000|2022-05-06 14:32:40|2947.97|2947.97|2947.69|2947.69|2947.97|2947.97|2947.69|2947.69|0
1651847570000|2022-05-06 14:32:50|2947.65|2947.65|2947.01|2947.01|2947.65|2947.65|2947.01|2947.01|0
1651847580000|2022-05-06 14:33:00|2946.93|2946.93|2947.01|2947.01|2947.01|2947.01|2946.93|2946.93|0
1651847590000|2022-05-06 14:33:10|2946.97|2946.97|2947.08|2947.08|2947.08|2947.08|2946.97|2946.97|0
1651847600000|2022-05-06 14:33:20|2947.03|2947.03|2947.12|2947.12|2947.24|2947.24|2947.03|2947.03|0
1651847610000|2022-05-06 14:33:30|2946.73|2946.73|2946.58|2946.58|2946.73|2946.73|2946.58|2946.58|0
1651847620000|2022-05-06 14:33:40|2946.5|2946.5|2946.29|2946.29|2946.5|2946.5|2946.21|2946.21|0
1651847630000|2022-05-06 14:33:50|2946.19|2946.19|2945.87|2945.87|2946.19|2946.19|2945.87|2945.87|0
1651847640000|2022-05-06 14:34:00|2945.79|2945.79|2945.37|2945.37|2945.79|2945.79|2945.37|2945.37|0
1651847650000|2022-05-06 14:34:10|2945.7|2945.7|2945.13|2945.13|2945.7|2945.7|2945.13|2945.13|0
1651847670000|2022-05-06 14:34:30|2944.95|2944.95|2945.51|2945.51|2945.51|2945.51|2944.95|2944.95|0
1651847680000|2022-05-06 14:34:40|2945.53|2945.53|2945.79|2945.79|2945.79|2945.79|2945.53|2945.53|0
1651847690000|2022-05-06 14:34:50|2945.69|2945.69|2945.79|2945.79|2945.79|2945.79|2945.69|2945.69|0
1651847710000|2022-05-06 14:35:10|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|2945.71|0
1651847720000|2022-05-06 14:35:20|2945.61|2945.61|2945.47|2945.47|2945.61|2945.61|2945.47|2945.47|0
1651847730000|2022-05-06 14:35:30|2945.63|2945.63|2945.59|2945.59|2945.63|2945.63|2945.59|2945.59|0
1651847740000|2022-05-06 14:35:40|2944.92|2944.92|2944.71|2944.71|2944.92|2944.92|2944.71|2944.71|0
1651847750000|2022-05-06 14:35:50|2944.6|2944.6|2944.52|2944.52|2944.75|2944.75|2944.52|2944.52|0
1651847760000|2022-05-06 14:36:00|2944.41|2944.41|2944.4|2944.4|2944.45|2944.45|2944.4|2944.4|0
1651847770000|2022-05-06 14:36:10|2944.06|2944.06|2943.76|2943.76|2944.09|2944.09|2943.55|2943.55|0
1651847780000|2022-05-06 14:36:20|2943.84|2943.84|2944.08|2944.08|2944.08|2944.08|2943.74|2943.74|0
1651847790000|2022-05-06 14:36:30|2944.1|2944.1|2944.03|2944.03|2944.1|2944.1|2944.03|2944.03|0
1651847800000|2022-05-06 14:36:40|2944.16|2944.16|2942.7|2942.7|2944.16|2944.16|2942.7|2942.7|0
1651847810000|2022-05-06 14:36:50|2942.62|2942.62|2942.7|2942.7|2942.7|2942.7|2942.62|2942.62|0
1651847820000|2022-05-06 14:37:00|2942.59|2942.59|2942.18|2942.18|2942.59|2942.59|2942.18|2942.18|0
1651847830000|2022-05-06 14:37:10|2942.02|2942.02|2940.54|2940.54|2942.02|2942.02|2940.54|2940.54|0
1651847840000|2022-05-06 14:37:20|2940.42|2940.42|2940.42|2940.42|2940.42|2940.42|2940.37|2940.37|0
1651847850000|2022-05-06 14:37:30|2940.37|2940.37|2940.35|2940.35|2940.37|2940.37|2940.2|2940.2|0
1651847860000|2022-05-06 14:37:40|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|2940.39|0
1651847870000|2022-05-06 14:37:50|2940.35|2940.35|2940.83|2940.83|2940.83|2940.83|2940.35|2940.35|0
1651847880000|2022-05-06 14:38:00|2940.78|2940.78|2940.94|2940.94|2940.94|2940.94|2940.78|2940.78|0
1651847890000|2022-05-06 14:38:10|2941.05|2941.05|2940.95|2940.95|2941.3|2941.3|2940.95|2940.95|0
1651847910000|2022-05-06 14:38:30|2940.84|2940.84|2941.18|2941.18|2941.18|2941.18|2940.84|2940.84|0
1651847920000|2022-05-06 14:38:40|2940.84|2940.84|2939.83|2939.83|2940.84|2940.84|2939.83|2939.83|0
1651847930000|2022-05-06 14:38:50|2940.07|2940.07|2939.89|2939.89|2940.25|2940.25|2939.89|2939.89|0
1651847940000|2022-05-06 14:39:00|2939.92|2939.92|2939.8|2939.8|2939.92|2939.92|2939.8|2939.8|0
1651847950000|2022-05-06 14:39:10|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|2939.69|0
1651847960000|2022-05-06 14:39:20|2939.65|2939.65|2940.06|2940.06|2940.09|2940.09|2939.57|2939.57|0
1651847970000|2022-05-06 14:39:30|2939.98|2939.98|2939.98|2939.98|2939.98|2939.98|2939.9|2939.9|0
1651847980000|2022-05-06 14:39:40|2940.03|2940.03|2940.56|2940.56|2940.56|2940.56|2940.03|2940.03|0
1651847990000|2022-05-06 14:39:50|2940.61|2940.61|2941.05|2941.05|2941.05|2941.05|2940.61|2940.61|0
1651848000000|2022-05-06 14:40:00|2941.16|2941.16|2940.98|2940.98|2941.31|2941.31|2940.98|2940.98|0
1651848010000|2022-05-06 14:40:10|2940.91|2940.91|2940.78|2940.78|2940.94|2940.94|2940.78|2940.78|0
1651848020000|2022-05-06 14:40:20|2940.88|2940.88|2941.14|2941.14|2941.14|2941.14|2940.88|2940.88|0
1651848030000|2022-05-06 14:40:30|2941.31|2941.31|2942.04|2942.04|2942.08|2942.08|2941.31|2941.31|0
1651848040000|2022-05-06 14:40:40|2942.12|2942.12|2942.73|2942.73|2942.73|2942.73|2942.04|2942.04|0
1651848050000|2022-05-06 14:40:50|2942.96|2942.96|2943.68|2943.68|2943.68|2943.68|2942.96|2942.96|0
1651848060000|2022-05-06 14:41:00|2943.93|2943.93|2944.27|2944.27|2944.27|2944.27|2943.93|2943.93|0
1651848070000|2022-05-06 14:41:10|2944.16|2944.16|2944.04|2944.04|2944.16|2944.16|2944.04|2944.04|0
1651848080000|2022-05-06 14:41:20|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|2944.26|0
1651848090000|2022-05-06 14:41:30|2944.6|2944.6|2945.03|2945.03|2945.03|2945.03|2944.6|2944.6|0
1651848100000|2022-05-06 14:41:40|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|2944.7|0
1651848110000|2022-05-06 14:41:50|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|2944.75|0
1651848130000|2022-05-06 14:42:10|2944.66|2944.66|2944.45|2944.45|2944.74|2944.74|2944.45|2944.45|0
1651848140000|2022-05-06 14:42:20|2944.66|2944.66|2944.62|2944.62|2944.66|2944.66|2944.62|2944.62|0
1651848150000|2022-05-06 14:42:30|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|2944.29|0
1651848160000|2022-05-06 14:42:40|2944.39|2944.39|2944.49|2944.49|2944.49|2944.49|2944.39|2944.39|0
1651848180000|2022-05-06 14:43:00|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|2944.54|0
1651848190000|2022-05-06 14:43:10|2944.21|2944.21|2944.47|2944.47|2944.47|2944.47|2944.21|2944.21|0
1651848200000|2022-05-06 14:43:20|2944.81|2944.81|2944.81|2944.81|2944.81|2944.81|2944.65|2944.65|0
1651848210000|2022-05-06 14:43:30|2944.65|2944.65|2944.7|2944.7|2944.7|2944.7|2944.65|2944.65|0
1651848220000|2022-05-06 14:43:40|2944.86|2944.86|2945.01|2945.01|2945.01|2945.01|2944.86|2944.86|0
1651848240000|2022-05-06 14:44:00|2944.97|2944.97|2945.07|2945.07|2945.07|2945.07|2944.97|2944.97|0
1651848250000|2022-05-06 14:44:10|2945.02|2945.02|2945.07|2945.07|2945.07|2945.07|2945.02|2945.02|0
1651848260000|2022-05-06 14:44:20|2944.74|2944.74|2944.32|2944.32|2944.74|2944.74|2944.32|2944.32|0
1651848270000|2022-05-06 14:44:30|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|2944.11|0
1651848280000|2022-05-06 14:44:40|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|2944.21|0
1651848290000|2022-05-06 14:44:50|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|2944.3|0
1651848300000|2022-05-06 14:45:00|2944.25|2944.25|2943.46|2943.46|2944.25|2944.25|2943.46|2943.46|0
1651848310000|2022-05-06 14:45:10|2943.35|2943.35|2943.51|2943.51|2943.51|2943.51|2943.35|2943.35|0
1651848320000|2022-05-06 14:45:20|2943.68|2943.68|2944.38|2944.38|2944.48|2944.48|2943.68|2943.68|0
1651848330000|2022-05-06 14:45:30|2944.27|2944.27|2944.23|2944.23|2944.27|2944.27|2944.12|2944.12|0
1651848340000|2022-05-06 14:45:40|2944.39|2944.39|2944.46|2944.46|2944.53|2944.53|2944.27|2944.27|0
1651848350000|2022-05-06 14:45:50|2944.58|2944.58|2944.87|2944.87|2944.87|2944.87|2944.54|2944.54|0
1651848360000|2022-05-06 14:46:00|2944.93|2944.93|2945.17|2945.17|2945.17|2945.17|2944.67|2944.67|0
1651848370000|2022-05-06 14:46:10|2945.28|2945.28|2946.15|2946.15|2946.26|2946.26|2945.28|2945.28|0
1651848380000|2022-05-06 14:46:20|2946.25|2946.25|2946.46|2946.46|2946.46|2946.46|2946.22|2946.22|0
1651848390000|2022-05-06 14:46:30|2946.33|2946.33|2946.27|2946.27|2946.33|2946.33|2946.2|2946.2|0
1651848400000|2022-05-06 14:46:40|2946.31|2946.31|2946.81|2946.81|2946.85|2946.85|2946.16|2946.16|0
1651848410000|2022-05-06 14:46:50|2946.86|2946.86|2947.17|2947.17|2947.26|2947.26|2946.86|2946.86|0
1651848420000|2022-05-06 14:47:00|2947.5|2947.5|2947.62|2947.62|2947.62|2947.62|2947.5|2947.5|0
1651848430000|2022-05-06 14:47:10|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|2947.57|0
1651848440000|2022-05-06 14:47:20|2947.68|2947.68|2948.06|2948.06|2948.06|2948.06|2947.68|2947.68|0
1651848450000|2022-05-06 14:47:30|2948.14|2948.14|2948.24|2948.24|2948.37|2948.37|2948.14|2948.14|0
1651848460000|2022-05-06 14:47:40|2948.16|2948.16|2948.06|2948.06|2948.16|2948.16|2948.06|2948.06|0
1651848470000|2022-05-06 14:47:50|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|2947.8|0
1651848480000|2022-05-06 14:48:00|2947.65|2947.65|2946.85|2946.85|2947.65|2947.65|2946.67|2946.67|0
1651848490000|2022-05-06 14:48:10|2947.05|2947.05|2947.26|2947.26|2947.26|2947.26|2947.05|2947.05|0
1651848500000|2022-05-06 14:48:20|2946.93|2946.93|2947.01|2947.01|2947.01|2947.01|2946.93|2946.93|0
1651848510000|2022-05-06 14:48:30|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|2947.06|0
1651848520000|2022-05-06 14:48:40|2946.9|2946.9|2946.46|2946.46|2946.9|2946.9|2946.46|2946.46|0
1651848540000|2022-05-06 14:49:00|2946.16|2946.16|2946.91|2946.91|2946.91|2946.91|2946.16|2946.16|0
1651848550000|2022-05-06 14:49:10|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|2947.01|0
1651848560000|2022-05-06 14:49:20|2946.9|2946.9|2947.02|2947.02|2947.02|2947.02|2946.68|2946.68|0
1651848570000|2022-05-06 14:49:30|2947.07|2947.07|2947.07|2947.07|2947.15|2947.15|2947.07|2947.07|0
1651848580000|2022-05-06 14:49:40|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|2947.02|0
1651848590000|2022-05-06 14:49:50|2946.86|2946.86|2947.27|2947.27|2947.27|2947.27|2946.86|2946.86|0
1651848600000|2022-05-06 14:50:00|2947.35|2947.35|2947.77|2947.77|2947.77|2947.77|2947.35|2947.35|0
1651848610000|2022-05-06 14:50:10|2947.67|2947.67|2947.05|2947.05|2947.67|2947.67|2947.05|2947.05|0
1651848620000|2022-05-06 14:50:20|2946.98|2946.98|2946.98|2946.98|2946.98|2946.98|2946.98|2946.98|0
1651848630000|2022-05-06 14:50:30|2946.64|2946.64|2946.26|2946.26|2946.64|2946.64|2946.26|2946.26|0
1651848640000|2022-05-06 14:50:40|2946.22|2946.22|2945.63|2945.63|2946.22|2946.22|2945.63|2945.63|0
1651848660000|2022-05-06 14:51:00|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|2945.68|0
1651848670000|2022-05-06 14:51:10|2946.01|2946.01|2946.09|2946.09|2946.09|2946.09|2946.01|2946.01|0
1651848680000|2022-05-06 14:51:20|2946.01|2946.01|2946.35|2946.35|2946.35|2946.35|2946.01|2946.01|0
1651848700000|2022-05-06 14:51:40|2946.43|2946.43|2946.89|2946.89|2946.89|2946.89|2946.43|2946.43|0
1651848710000|2022-05-06 14:51:50|2947.15|2947.15|2946.73|2946.73|2947.24|2947.24|2946.73|2946.73|0
1651848720000|2022-05-06 14:52:00|2946.62|2946.62|2946.54|2946.54|2946.62|2946.62|2946.54|2946.54|0
1651848730000|2022-05-06 14:52:10|2946.65|2946.65|2946.73|2946.73|2946.73|2946.73|2946.65|2946.65|0
1651848780000|2022-05-06 14:53:00|2946.78|2946.78|2946.78|2946.78|2946.78|2946.78|2946.78|2946.78|0
1651848790000|2022-05-06 14:53:10|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|2947.22|0
1651848800000|2022-05-06 14:53:20|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|2947.26|0
1651848810000|2022-05-06 14:53:30|2947.59|2947.59|2947.75|2947.75|2947.75|2947.75|2947.59|2947.59|0
1651848820000|2022-05-06 14:53:40|2947.9|2947.9|2950.06|2950.06|2950.06|2950.06|2947.9|2947.9|0
1651848830000|2022-05-06 14:53:50|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|2950.14|0
1651848840000|2022-05-06 14:54:00|2950.23|2950.23|2950.06|2950.06|2950.23|2950.23|2949.89|2949.89|0
1651848850000|2022-05-06 14:54:10|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|2950.27|0
1651848860000|2022-05-06 14:54:20|2950.93|2950.93|2951.04|2951.04|2951.04|2951.04|2950.93|2950.93|0
1651848870000|2022-05-06 14:54:30|2951.12|2951.12|2951.4|2951.4|2951.4|2951.4|2951.12|2951.12|0
1651848880000|2022-05-06 14:54:40|2951.84|2951.84|2952.17|2952.17|2952.17|2952.17|2951.84|2951.84|0
1651848890000|2022-05-06 14:54:50|2951.84|2951.84|2952.06|2952.06|2952.06|2952.06|2951.84|2951.84|0
1651848900000|2022-05-06 14:55:00|2952.39|2952.39|2952.54|2952.54|2952.54|2952.54|2952.39|2952.39|0
1651848910000|2022-05-06 14:55:10|2952.61|2952.61|2952.41|2952.41|2952.61|2952.61|2952.41|2952.41|0
1651848920000|2022-05-06 14:55:20|2952.51|2952.51|2952.72|2952.72|2952.72|2952.72|2952.51|2952.51|0
1651848930000|2022-05-06 14:55:30|2953.38|2953.38|2953.61|2953.61|2953.61|2953.61|2953.28|2953.28|0
1651848940000|2022-05-06 14:55:40|2953.28|2953.28|2952.77|2952.77|2953.28|2953.28|2952.77|2952.77|0
1651848950000|2022-05-06 14:55:50|2952.72|2952.72|2952.78|2952.78|2952.83|2952.83|2952.72|2952.72|0
1651848960000|2022-05-06 14:56:00|2952.83|2952.83|2953.64|2953.64|2953.64|2953.64|2952.83|2952.83|0
1651848980000|2022-05-06 14:56:20|2953.53|2953.53|2953.88|2953.88|2953.88|2953.88|2953.53|2953.53|0
1651848990000|2022-05-06 14:56:30|2953.93|2953.93|2954.22|2954.22|2954.22|2954.22|2953.93|2953.93|0
1651849010000|2022-05-06 14:56:50|2954.29|2954.29|2954.58|2954.58|2954.58|2954.58|2954.29|2954.29|0
1651849020000|2022-05-06 14:57:00|2954.65|2954.65|2954.86|2954.86|2954.86|2954.86|2954.65|2954.65|0
1651849030000|2022-05-06 14:57:10|2954.7|2954.7|2955.01|2955.01|2955.01|2955.01|2954.66|2954.66|0
1651849040000|2022-05-06 14:57:20|2954.99|2954.99|2955.18|2955.18|2955.18|2955.18|2954.99|2954.99|0
1651849050000|2022-05-06 14:57:30|2955.39|2955.39|2955.84|2955.84|2955.84|2955.84|2955.39|2955.39|0
1651849060000|2022-05-06 14:57:40|2955.94|2955.94|2956.43|2956.43|2956.43|2956.43|2955.94|2955.94|0
1651849070000|2022-05-06 14:57:50|2956.54|2956.54|2957.35|2957.35|2957.35|2957.35|2956.54|2956.54|0
1651849080000|2022-05-06 14:58:00|2956.95|2956.95|2956.89|2956.89|2956.97|2956.97|2956.79|2956.79|0
1651849090000|2022-05-06 14:58:10|2957.04|2957.04|2957.37|2957.37|2957.37|2957.37|2957.04|2957.04|0
1651849100000|2022-05-06 14:58:20|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|2957.41|0
1651849110000|2022-05-06 14:58:30|2957.53|2957.53|2957.53|2957.53|2957.53|2957.53|2957.53|2957.53|0
1651849120000|2022-05-06 14:58:40|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|2957.61|0
1651849130000|2022-05-06 14:58:50|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|2957.56|0
1651849140000|2022-05-06 14:59:00|2957.61|2957.61|2958.01|2958.01|2958.01|2958.01|2957.61|2957.61|0
1651849150000|2022-05-06 14:59:10|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|2958.09|0
1651849160000|2022-05-06 14:59:20|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|2958.3|0
1651849170000|2022-05-06 14:59:30|2958.19|2958.19|2958.19|2958.19|2958.19|2958.19|2958.19|2958.19|0
1651849180000|2022-05-06 14:59:40|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|2958.24|0
1651849190000|2022-05-06 14:59:50|2958.15|2958.15|2958.5|2958.5|2958.5|2958.5|2958.03|2958.03|0
1651849200000|2022-05-06 15:00:00|2958.58|2958.58|2958.45|2958.45|2958.58|2958.58|2958.43|2958.43|0
1651849210000|2022-05-06 15:00:10|2958.55|2958.55|2958.3|2958.3|2958.63|2958.63|2958.3|2958.3|0
1651849220000|2022-05-06 15:00:20|2958.14|2958.14|2958.18|2958.18|2958.18|2958.18|2957.81|2957.81|0
1651849230000|2022-05-06 15:00:30|2958.16|2958.16|2958|2958|2958.16|2958.16|2958|2958|0
1651849250000|2022-05-06 15:00:50|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|2957.91|0
1651849260000|2022-05-06 15:01:00|2957.7|2957.7|2957.08|2957.08|2957.7|2957.7|2957.03|2957.03|0
1651849280000|2022-05-06 15:01:20|2957|2957|2957.03|2957.03|2957.08|2957.08|2957|2957|0
1651849290000|2022-05-06 15:01:30|2956.93|2956.93|2956.89|2956.89|2956.93|2956.93|2956.89|2956.89|0
1651849300000|2022-05-06 15:01:40|2956.84|2956.84|2956.28|2956.28|2956.84|2956.84|2956.28|2956.28|0
1651849310000|2022-05-06 15:01:50|2956.21|2956.21|2955.33|2955.33|2956.21|2956.21|2955.33|2955.33|0
1651849320000|2022-05-06 15:02:00|2955|2955|2954.86|2954.86|2955|2955|2954.84|2954.84|0
1651849330000|2022-05-06 15:02:10|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|2954.97|0
1651849340000|2022-05-06 15:02:20|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|2955.02|0
1651849350000|2022-05-06 15:02:30|2954.94|2954.94|2954.87|2954.87|2954.94|2954.94|2954.82|2954.82|0
1651849360000|2022-05-06 15:02:40|2954.72|2954.72|2954.72|2954.72|2954.72|2954.72|2954.72|2954.72|0
1651849370000|2022-05-06 15:02:50|2954.61|2954.61|2954.5|2954.5|2954.66|2954.66|2954.5|2954.5|0
1651849380000|2022-05-06 15:03:00|2954.83|2954.83|2954.83|2954.83|2954.94|2954.94|2954.83|2954.83|0
1651849390000|2022-05-06 15:03:10|2954.68|2954.68|2954.4|2954.4|2954.73|2954.73|2954.4|2954.4|0
1651849400000|2022-05-06 15:03:20|2954.36|2954.36|2954.27|2954.27|2954.36|2954.36|2954.27|2954.27|0
1651849410000|2022-05-06 15:03:30|2954.38|2954.38|2954.55|2954.55|2954.67|2954.67|2954.38|2954.38|0
1651849430000|2022-05-06 15:03:50|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|2954.6|0
1651849440000|2022-05-06 15:04:00|2954.94|2954.94|2954.76|2954.76|2954.94|2954.94|2954.76|2954.76|0
1651849450000|2022-05-06 15:04:10|2954.87|2954.87|2954.75|2954.75|2954.87|2954.87|2954.75|2954.75|0
1651849460000|2022-05-06 15:04:20|2954.8|2954.8|2955.08|2955.08|2955.08|2955.08|2954.8|2954.8|0
1651849470000|2022-05-06 15:04:30|2955.04|2955.04|2954.86|2954.86|2955.04|2955.04|2954.86|2954.86|0
1651849480000|2022-05-06 15:04:40|2954.9|2954.9|2954.95|2954.95|2954.95|2954.95|2954.9|2954.9|0
1651849490000|2022-05-06 15:04:50|2954.84|2954.84|2954.84|2954.84|2954.84|2954.84|2954.76|2954.76|0
1651849500000|2022-05-06 15:05:00|2955.07|2955.07|2954.79|2954.79|2955.07|2955.07|2954.75|2954.75|0
1651849520000|2022-05-06 15:05:20|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|2954.91|0
1651849530000|2022-05-06 15:05:30|2955.02|2955.02|2954.98|2954.98|2955.02|2955.02|2954.98|2954.98|0
1651849540000|2022-05-06 15:05:40|2954.85|2954.85|2954.83|2954.83|2954.85|2954.85|2954.78|2954.78|0
1651849560000|2022-05-06 15:06:00|2954.72|2954.72|2954.72|2954.72|2955.05|2955.05|2954.72|2954.72|0
1651849570000|2022-05-06 15:06:10|2954.68|2954.68|2953.89|2953.89|2954.68|2954.68|2953.89|2953.89|0
1651849580000|2022-05-06 15:06:20|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|2953.85|0
1651849590000|2022-05-06 15:06:30|2953.94|2953.94|2954.52|2954.52|2954.52|2954.52|2953.94|2953.94|0
1651849600000|2022-05-06 15:06:40|2954.54|2954.54|2954.57|2954.57|2954.57|2954.57|2954.54|2954.54|0
1651849610000|2022-05-06 15:06:50|2954.49|2954.49|2954.53|2954.53|2954.53|2954.53|2954.49|2954.49|0
1651849620000|2022-05-06 15:07:00|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|2954.63|0
1651849630000|2022-05-06 15:07:10|2954.55|2954.55|2954.48|2954.48|2954.55|2954.55|2954.48|2954.48|0
1651849640000|2022-05-06 15:07:20|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|2954.81|0
1651849650000|2022-05-06 15:07:30|2954.68|2954.68|2954.76|2954.76|2954.76|2954.76|2954.68|2954.68|0
1651849660000|2022-05-06 15:07:40|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|2954.86|0
1651849670000|2022-05-06 15:07:50|2954.74|2954.74|2954.9|2954.9|2954.9|2954.9|2954.74|2954.74|0
1651849680000|2022-05-06 15:08:00|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|2954.56|0
1651849690000|2022-05-06 15:08:10|2954.6|2954.6|2954.64|2954.64|2954.77|2954.77|2954.6|2954.6|0
1651849700000|2022-05-06 15:08:20|2954.73|2954.73|2956.2|2956.2|2956.2|2956.2|2954.73|2954.73|0
1651849720000|2022-05-06 15:08:40|2955.79|2955.79|2956.08|2956.08|2956.36|2956.36|2955.79|2955.79|0
1651849730000|2022-05-06 15:08:50|2955.74|2955.74|2956.35|2956.35|2956.35|2956.35|2955.74|2955.74|0
1651849740000|2022-05-06 15:09:00|2956.39|2956.39|2956.87|2956.87|2957.2|2957.2|2956.32|2956.32|0
1651849750000|2022-05-06 15:09:10|2957.32|2957.32|2957.81|2957.81|2957.81|2957.81|2957.32|2957.32|0
1651849760000|2022-05-06 15:09:20|2958.02|2958.02|2957.7|2957.7|2958.1|2958.1|2957.65|2957.65|0
1651849770000|2022-05-06 15:09:30|2957.8|2957.8|2958.31|2958.31|2958.39|2958.39|2957.8|2957.8|0
1651849780000|2022-05-06 15:09:40|2958.27|2958.27|2958.47|2958.47|2958.59|2958.59|2958.26|2958.26|0
1651849790000|2022-05-06 15:09:50|2958.26|2958.26|2958.17|2958.17|2958.26|2958.26|2958.17|2958.17|0
1651849800000|2022-05-06 15:10:00|2958.13|2958.13|2958.17|2958.17|2958.44|2958.44|2957.97|2957.97|0
1651849810000|2022-05-06 15:10:10|2958.22|2958.22|2958.23|2958.23|2958.27|2958.27|2958.14|2958.14|0
1651849820000|2022-05-06 15:10:20|2958.36|2958.36|2958.44|2958.44|2959.05|2959.05|2958.36|2958.36|0
1651849840000|2022-05-06 15:10:40|2958.49|2958.49|2958.57|2958.57|2958.57|2958.57|2958.49|2958.49|0
1651849850000|2022-05-06 15:10:50|2958.78|2958.78|2958.53|2958.53|2958.82|2958.82|2958.53|2958.53|0
1651849860000|2022-05-06 15:11:00|2958.48|2958.48|2958.43|2958.43|2958.6|2958.6|2958.22|2958.22|0
1651849870000|2022-05-06 15:11:10|2958.52|2958.52|2958.49|2958.49|2958.52|2958.52|2958.4|2958.4|0
1651849880000|2022-05-06 15:11:20|2958.65|2958.65|2958.65|2958.65|2958.73|2958.73|2958.65|2958.65|0
1651849890000|2022-05-06 15:11:30|2958.72|2958.72|2958.8|2958.8|2958.85|2958.85|2958.49|2958.49|0
1651849900000|2022-05-06 15:11:40|2958.72|2958.72|2958.52|2958.52|2958.72|2958.72|2958.52|2958.52|0
1651849910000|2022-05-06 15:11:50|2958.64|2958.64|2958.95|2958.95|2958.95|2958.95|2958.57|2958.57|0
1651849920000|2022-05-06 15:12:00|2959.03|2959.03|2959.2|2959.2|2959.2|2959.2|2959.03|2959.03|0
1651849930000|2022-05-06 15:12:10|2959.29|2959.29|2959.42|2959.42|2959.49|2959.49|2959.09|2959.09|0
1651849940000|2022-05-06 15:12:20|2959.46|2959.46|2959.54|2959.54|2959.62|2959.62|2959.42|2959.42|0
1651849950000|2022-05-06 15:12:30|2959.5|2959.5|2960.42|2960.42|2960.55|2960.55|2959.5|2959.5|0
1651849960000|2022-05-06 15:12:40|2960.34|2960.34|2960.62|2960.62|2960.91|2960.91|2960.29|2960.29|0
1651849970000|2022-05-06 15:12:50|2960.6|2960.6|2960.18|2960.18|2960.6|2960.6|2960.18|2960.18|0
1651849980000|2022-05-06 15:13:00|2960.22|2960.22|2961.02|2961.02|2961.02|2961.02|2960.22|2960.22|0
1651849990000|2022-05-06 15:13:10|2961.06|2961.06|2961.45|2961.45|2961.45|2961.45|2960.9|2960.9|0
1651850000000|2022-05-06 15:13:20|2961.16|2961.16|2961.45|2961.45|2961.45|2961.45|2961.16|2961.16|0
1651850010000|2022-05-06 15:13:30|2961.41|2961.41|2961.53|2961.53|2961.6|2961.6|2961.36|2961.36|0
1651850020000|2022-05-06 15:13:40|2961.68|2961.68|2961.56|2961.56|2961.68|2961.68|2961.56|2961.56|0
1651850030000|2022-05-06 15:13:50|2961.52|2961.52|2962|2962|2962|2962|2961.52|2961.52|0
1651850040000|2022-05-06 15:14:00|2962.08|2962.08|2961.67|2961.67|2962.08|2962.08|2961.54|2961.54|0
1651850050000|2022-05-06 15:14:10|2961.71|2961.71|2961.54|2961.54|2961.71|2961.71|2961.54|2961.54|0
1651850060000|2022-05-06 15:14:20|2961.47|2961.47|2961.84|2961.84|2961.84|2961.84|2961.43|2961.43|0
1651850070000|2022-05-06 15:14:30|2961.92|2961.92|2961.5|2961.5|2961.92|2961.92|2961.5|2961.5|0
1651850080000|2022-05-06 15:14:40|2961.54|2961.54|2961.87|2961.87|2961.87|2961.87|2961.5|2961.5|0
1651850090000|2022-05-06 15:14:50|2961.97|2961.97|2961.89|2961.89|2961.97|2961.97|2961.81|2961.81|0
1651850100000|2022-05-06 15:15:00|2961.81|2961.81|2961.24|2961.24|2961.81|2961.81|2961.24|2961.24|0
1651850110000|2022-05-06 15:15:10|2961.16|2961.16|2961.15|2961.15|2961.16|2961.16|2961.1|2961.1|0
1651850120000|2022-05-06 15:15:20|2961.04|2961.04|2960.92|2960.92|2961.04|2961.04|2960.92|2960.92|0
1651850130000|2022-05-06 15:15:30|2961.08|2961.08|2961.2|2961.2|2961.2|2961.2|2961.08|2961.08|0
1651850140000|2022-05-06 15:15:40|2961.24|2961.24|2960.88|2960.88|2961.28|2961.28|2960.83|2960.83|0
1651850150000|2022-05-06 15:15:50|2960.71|2960.71|2961.19|2961.19|2961.19|2961.19|2960.5|2960.5|0
1651850160000|2022-05-06 15:16:00|2961.24|2961.24|2960.92|2960.92|2961.24|2961.24|2960.92|2960.92|0
1651850170000|2022-05-06 15:16:10|2960.97|2960.97|2960.88|2960.88|2960.97|2960.97|2960.88|2960.88|0
1651850180000|2022-05-06 15:16:20|2960.5|2960.5|2960.25|2960.25|2960.5|2960.5|2959.99|2959.99|0
1651850190000|2022-05-06 15:16:30|2960.36|2960.36|2960.24|2960.24|2960.36|2960.36|2960.13|2960.13|0
1651850200000|2022-05-06 15:16:40|2960.16|2960.16|2960.55|2960.55|2960.55|2960.55|2960.16|2960.16|0
1651850210000|2022-05-06 15:16:50|2960.59|2960.59|2960.86|2960.86|2961.09|2961.09|2960.58|2960.58|0
1651850220000|2022-05-06 15:17:00|2961.2|2961.2|2961.02|2961.02|2961.2|2961.2|2961.02|2961.02|0
1651850230000|2022-05-06 15:17:10|2960.87|2960.87|2960.8|2960.8|2960.87|2960.87|2960.75|2960.75|0
1651850240000|2022-05-06 15:17:20|2960.72|2960.72|2961.21|2961.21|2961.21|2961.21|2960.72|2960.72|0
1651850250000|2022-05-06 15:17:30|2961.25|2961.25|2961.62|2961.62|2961.62|2961.62|2961.25|2961.25|0
1651850260000|2022-05-06 15:17:40|2961.66|2961.66|2962.16|2962.16|2962.16|2962.16|2961.66|2961.66|0
1651850270000|2022-05-06 15:17:50|2962.2|2962.2|2962.44|2962.44|2962.44|2962.44|2962.07|2962.07|0
1651850280000|2022-05-06 15:18:00|2962.36|2962.36|2962.27|2962.27|2962.54|2962.54|2962.16|2962.16|0
1651850290000|2022-05-06 15:18:10|2961.94|2961.94|2961.92|2961.92|2961.94|2961.94|2961.78|2961.78|0
1651850300000|2022-05-06 15:18:20|2961.97|2961.97|2962.04|2962.04|2962.04|2962.04|2961.97|2961.97|0
1651850310000|2022-05-06 15:18:30|2962|2962|2961.58|2961.58|2962|2962|2961.58|2961.58|0
1651850320000|2022-05-06 15:18:40|2961.25|2961.25|2960.23|2960.23|2961.25|2961.25|2960.23|2960.23|0
1651850330000|2022-05-06 15:18:50|2960.27|2960.27|2959.91|2959.91|2960.45|2960.45|2959.91|2959.91|0
1651850340000|2022-05-06 15:19:00|2959.82|2959.82|2959.99|2959.99|2959.99|2959.99|2959.82|2959.82|0
1651850350000|2022-05-06 15:19:10|2960.04|2960.04|2959.97|2959.97|2960.04|2960.04|2959.85|2959.85|0
1651850360000|2022-05-06 15:19:20|2960.3|2960.3|2960.35|2960.35|2960.35|2960.35|2960.3|2960.3|0
1651850370000|2022-05-06 15:19:30|2960.47|2960.47|2960.26|2960.26|2960.47|2960.47|2960.26|2960.26|0
1651850380000|2022-05-06 15:19:40|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|2960.14|0
1651850400000|2022-05-06 15:20:00|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|2960.22|0
1651850410000|2022-05-06 15:20:10|2960.3|2960.3|2960.13|2960.13|2960.3|2960.3|2959.96|2959.96|0
1651850420000|2022-05-06 15:20:20|2960.05|2960.05|2959.89|2959.89|2960.05|2960.05|2959.89|2959.89|0
1651850430000|2022-05-06 15:20:30|2960.1|2960.1|2960.36|2960.36|2960.36|2960.36|2960.02|2960.02|0
1651850440000|2022-05-06 15:20:40|2960.52|2960.52|2961.46|2961.46|2961.52|2961.52|2960.49|2960.49|0
1651850450000|2022-05-06 15:20:50|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|2961.42|0
1651850460000|2022-05-06 15:21:00|2961.08|2961.08|2960.97|2960.97|2961.31|2961.31|2960.97|2960.97|0
1651850470000|2022-05-06 15:21:10|2960.89|2960.89|2960.89|2960.89|2960.89|2960.89|2960.89|2960.89|0
1651850480000|2022-05-06 15:21:20|2960.85|2960.85|2960.87|2960.87|2960.87|2960.87|2960.48|2960.48|0
1651850490000|2022-05-06 15:21:30|2960.95|2960.95|2960.91|2960.91|2960.99|2960.99|2960.91|2960.91|0
1651850500000|2022-05-06 15:21:40|2960.57|2960.57|2960.43|2960.43|2960.57|2960.57|2960.43|2960.43|0
1651850510000|2022-05-06 15:21:50|2960.53|2960.53|2960.45|2960.45|2960.53|2960.53|2960.45|2960.45|0
1651850520000|2022-05-06 15:22:00|2960.61|2960.61|2961.06|2961.06|2961.06|2961.06|2960.61|2960.61|0
1651850530000|2022-05-06 15:22:10|2961.11|2961.11|2961.5|2961.5|2961.5|2961.5|2961.11|2961.11|0
1651850540000|2022-05-06 15:22:20|2961.61|2961.61|2961.57|2961.57|2961.65|2961.65|2961.57|2961.57|0
1651850550000|2022-05-06 15:22:30|2961.61|2961.61|2962.51|2962.51|2962.51|2962.51|2961.61|2961.61|0
1651850560000|2022-05-06 15:22:40|2962.59|2962.59|2962.61|2962.61|2962.61|2962.61|2962.55|2962.55|0
1651850570000|2022-05-06 15:22:50|2962.66|2962.66|2962.24|2962.24|2962.66|2962.66|2962.24|2962.24|0
1651850580000|2022-05-06 15:23:00|2962.32|2962.32|2962.7|2962.7|2962.7|2962.7|2962.32|2962.32|0
1651850590000|2022-05-06 15:23:10|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|2962.66|0
1651850600000|2022-05-06 15:23:20|2963.07|2963.07|2963.74|2963.74|2963.74|2963.74|2963.07|2963.07|0
1651850610000|2022-05-06 15:23:30|2963.84|2963.84|2963.94|2963.94|2964|2964|2963.84|2963.84|0
1651850620000|2022-05-06 15:23:40|2964.06|2964.06|2964.57|2964.57|2964.57|2964.57|2964.06|2964.06|0
1651850630000|2022-05-06 15:23:50|2964.78|2964.78|2965.14|2965.14|2965.14|2965.14|2964.78|2964.78|0
1651850640000|2022-05-06 15:24:00|2965.04|2965.04|2965.12|2965.12|2965.12|2965.12|2965.04|2965.04|0
1651850650000|2022-05-06 15:24:10|2965.3|2965.3|2965.34|2965.34|2965.34|2965.34|2965.3|2965.3|0
1651850660000|2022-05-06 15:24:20|2965.41|2965.41|2965.1|2965.1|2965.41|2965.41|2965.1|2965.1|0
1651850670000|2022-05-06 15:24:30|2965.01|2965.01|2965.15|2965.15|2965.31|2965.31|2965.01|2965.01|0
1651850680000|2022-05-06 15:24:40|2965.1|2965.1|2964.92|2964.92|2965.1|2965.1|2964.92|2964.92|0
1651850690000|2022-05-06 15:24:50|2965.02|2965.02|2965.02|2965.02|2965.02|2965.02|2964.98|2964.98|0
1651850700000|2022-05-06 15:25:00|2965.36|2965.36|2964.57|2964.57|2965.36|2965.36|2964.49|2964.49|0
1651850710000|2022-05-06 15:25:10|2964.65|2964.65|2964.42|2964.42|2964.65|2964.65|2964.42|2964.42|0
1651850720000|2022-05-06 15:25:20|2964.3|2964.3|2963.85|2963.85|2964.3|2964.3|2963.85|2963.85|0
1651850730000|2022-05-06 15:25:30|2963.8|2963.8|2964.03|2964.03|2964.03|2964.03|2963.7|2963.7|0
1651850740000|2022-05-06 15:25:40|2963.99|2963.99|2964.08|2964.08|2964.08|2964.08|2963.94|2963.94|0
1651850750000|2022-05-06 15:25:50|2964.22|2964.22|2964.87|2964.87|2964.87|2964.87|2964.14|2964.14|0
1651850760000|2022-05-06 15:26:00|2964.79|2964.79|2965.98|2965.98|2965.98|2965.98|2964.79|2964.79|0
1651850770000|2022-05-06 15:26:10|2965.86|2965.86|2965.82|2965.82|2965.86|2965.86|2965.82|2965.82|0
1651850780000|2022-05-06 15:26:20|2966.15|2966.15|2966.07|2966.07|2966.15|2966.15|2966.07|2966.07|0
1651850790000|2022-05-06 15:26:30|2966.15|2966.15|2966.12|2966.12|2966.27|2966.27|2966.12|2966.12|0
1651850800000|2022-05-06 15:26:40|2966.04|2966.04|2966.25|2966.25|2966.25|2966.25|2965.71|2965.71|0
1651850810000|2022-05-06 15:26:50|2966.17|2966.17|2966.09|2966.09|2966.17|2966.17|2966.09|2966.09|0
1651850820000|2022-05-06 15:27:00|2966.14|2966.14|2965.96|2965.96|2966.14|2966.14|2965.75|2965.75|0
1651850830000|2022-05-06 15:27:10|2965.98|2965.98|2965.98|2965.98|2965.98|2965.98|2965.98|2965.98|0
1651850840000|2022-05-06 15:27:20|2965.94|2965.94|2966.32|2966.32|2966.32|2966.32|2965.94|2965.94|0
1651850850000|2022-05-06 15:27:30|2966.2|2966.2|2965.84|2965.84|2966.28|2966.28|2965.84|2965.84|0
1651850860000|2022-05-06 15:27:40|2965.88|2965.88|2965.92|2965.92|2965.92|2965.92|2965.88|2965.88|0
1651850870000|2022-05-06 15:27:50|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|2965.88|0
1651850880000|2022-05-06 15:28:00|2965.96|2965.96|2966.08|2966.08|2966.08|2966.08|2965.96|2965.96|0
1651850890000|2022-05-06 15:28:10|2965.94|2965.94|2966.08|2966.08|2966.08|2966.08|2965.94|2965.94|0
1651850900000|2022-05-06 15:28:20|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|2966.16|0
1651850910000|2022-05-06 15:28:30|2966.49|2966.49|2966.91|2966.91|2966.91|2966.91|2966.49|2966.49|0
1651850920000|2022-05-06 15:28:40|2966.82|2966.82|2966.93|2966.93|2966.93|2966.93|2966.73|2966.73|0
1651850940000|2022-05-06 15:29:00|2966.89|2966.89|2967.28|2967.28|2967.38|2967.38|2966.81|2966.81|0
1651850950000|2022-05-06 15:29:10|2967.38|2967.38|2968.47|2968.47|2968.47|2968.47|2967.38|2967.38|0
1651850960000|2022-05-06 15:29:20|2968.51|2968.51|2969.1|2969.1|2969.4|2969.4|2968.51|2968.51|0
1651850970000|2022-05-06 15:29:30|2968.93|2968.93|2968|2968|2968.93|2968.93|2967.57|2967.57|0
1651850980000|2022-05-06 15:29:40|2968.33|2968.33|2968.39|2968.39|2968.39|2968.39|2968.12|2968.12|0
1651850990000|2022-05-06 15:29:50|2968.31|2968.31|2968.74|2968.74|2969.01|2969.01|2968.07|2968.07|0
1652080500000|2022-05-09 07:15:00|2936.57|2936.57|2936.03|2936.03|2936.57|2936.57|2935.95|2935.95|0
1652080510000|2022-05-09 07:15:10|2935.95|2935.95|2935.2|2935.2|2935.95|2935.95|2935.2|2935.2|0
1652080520000|2022-05-09 07:15:20|2935.08|2935.08|2935.12|2935.12|2935.12|2935.12|2934.79|2934.79|0
1652080530000|2022-05-09 07:15:30|2935.16|2935.16|2933.38|2933.38|2935.5|2935.5|2933.38|2933.38|0
1652080540000|2022-05-09 07:15:40|2933.29|2933.29|2932.23|2932.23|2933.29|2933.29|2932.23|2932.23|0
1652080550000|2022-05-09 07:15:50|2931.9|2931.9|2932.23|2932.23|2932.23|2932.23|2931.9|2931.9|0
1652080560000|2022-05-09 07:16:00|2932.27|2932.27|2931.79|2931.79|2932.27|2932.27|2931.79|2931.79|0
1652080570000|2022-05-09 07:16:10|2931.84|2931.84|2930.72|2930.72|2931.88|2931.88|2930.27|2930.27|0
1652080580000|2022-05-09 07:16:20|2930.68|2930.68|2930.62|2930.62|2930.72|2930.72|2930.62|2930.62|0
1652080590000|2022-05-09 07:16:30|2930.14|2930.14|2929.55|2929.55|2930.22|2930.22|2929.55|2929.55|0
1652080610000|2022-05-09 07:16:50|2929.08|2929.08|2929.55|2929.55|2929.88|2929.88|2929.08|2929.08|0
1652080620000|2022-05-09 07:17:00|2928.98|2928.98|2927.99|2927.99|2928.98|2928.98|2927.99|2927.99|0
1652080630000|2022-05-09 07:17:10|2927.92|2927.92|2927.35|2927.35|2927.92|2927.92|2927.35|2927.35|0
1652080640000|2022-05-09 07:17:20|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|2927.32|0
1652080650000|2022-05-09 07:17:30|2926.92|2926.92|2926.88|2926.88|2926.92|2926.92|2926.88|2926.88|0
1652080660000|2022-05-09 07:17:40|2926.21|2926.21|2926.22|2926.22|2926.5|2926.5|2925.84|2925.84|0
1652080670000|2022-05-09 07:17:50|2926.1|2926.1|2926.55|2926.55|2926.75|2926.75|2926.1|2926.1|0
1652080680000|2022-05-09 07:18:00|2926.66|2926.66|2926.77|2926.77|2926.85|2926.85|2926.66|2926.66|0
1652080690000|2022-05-09 07:18:10|2926.65|2926.65|2926.4|2926.4|2926.65|2926.65|2926.4|2926.4|0
1652080700000|2022-05-09 07:18:20|2926.73|2926.73|2926.97|2926.97|2926.97|2926.97|2926.73|2926.73|0
1652080710000|2022-05-09 07:18:30|2926.93|2926.93|2926.85|2926.85|2926.93|2926.93|2926.85|2926.85|0
1652080730000|2022-05-09 07:18:50|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|2926.16|0
1652080740000|2022-05-09 07:19:00|2925.71|2925.71|2925.96|2925.96|2925.96|2925.96|2925.59|2925.59|0
1652080750000|2022-05-09 07:19:10|2925.73|2925.73|2925.73|2925.73|2925.85|2925.85|2925.62|2925.62|0
1652080760000|2022-05-09 07:19:20|2925.63|2925.63|2925.42|2925.42|2925.63|2925.63|2925.42|2925.42|0
1652080770000|2022-05-09 07:19:30|2924.85|2924.85|2924.34|2924.34|2924.96|2924.96|2924.34|2924.34|0
1652080780000|2022-05-09 07:19:40|2924.1|2924.1|2922.56|2922.56|2924.1|2924.1|2921.89|2921.89|0
1652080790000|2022-05-09 07:19:50|2922.48|2922.48|2922.25|2922.25|2922.48|2922.48|2922.25|2922.25|0
1652080800000|2022-05-09 07:20:00|2922.04|2922.04|2921.57|2921.57|2922.04|2922.04|2921.11|2921.11|0
1652080810000|2022-05-09 07:20:10|2921.34|2921.34|2920.63|2920.63|2921.34|2921.34|2920.63|2920.63|0
1652080820000|2022-05-09 07:20:20|2919.7|2919.7|2919.43|2919.43|2919.7|2919.7|2919.2|2919.2|0
1652080830000|2022-05-09 07:20:30|2919.25|2919.25|2919.48|2919.48|2919.48|2919.48|2918.81|2918.81|0
1652080840000|2022-05-09 07:20:40|2919.94|2919.94|2920.07|2920.07|2920.07|2920.07|2919.82|2919.82|0
1652080850000|2022-05-09 07:20:50|2920.17|2920.17|2920.21|2920.21|2920.21|2920.21|2920.17|2920.17|0
1652080860000|2022-05-09 07:21:00|2920.88|2920.88|2921.49|2921.49|2921.49|2921.49|2920.88|2920.88|0
1652080870000|2022-05-09 07:21:10|2921.15|2921.15|2918.13|2918.13|2921.15|2921.15|2918.13|2918.13|0
1652080880000|2022-05-09 07:21:20|2917.79|2917.79|2917.27|2917.27|2917.79|2917.79|2917.27|2917.27|0
1652080890000|2022-05-09 07:21:30|2917.5|2917.5|2917.85|2917.85|2917.85|2917.85|2917.5|2917.5|0
1652080900000|2022-05-09 07:21:40|2917.81|2917.81|2917|2917|2917.81|2917.81|2916.85|2916.85|0
1652080910000|2022-05-09 07:21:50|2917.11|2917.11|2918.01|2918.01|2918.67|2918.67|2917.11|2917.11|0
1652080920000|2022-05-09 07:22:00|2917.67|2917.67|2917.55|2917.55|2917.67|2917.67|2917.55|2917.55|0
1652080930000|2022-05-09 07:22:10|2917.62|2917.62|2914.39|2914.39|2917.62|2917.62|2914.39|2914.39|0
1652080940000|2022-05-09 07:22:20|2914.31|2914.31|2913.65|2913.65|2914.32|2914.32|2913.65|2913.65|0
1652080950000|2022-05-09 07:22:30|2913.47|2913.47|2913.05|2913.05|2913.62|2913.62|2913.05|2913.05|0
1652080960000|2022-05-09 07:22:40|2912.95|2912.95|2912|2912|2913.05|2913.05|2911.99|2911.99|0
1652080970000|2022-05-09 07:22:50|2911.76|2911.76|2911.73|2911.73|2912.43|2912.43|2911.73|2911.73|0
1652080980000|2022-05-09 07:23:00|2911.51|2911.51|2911.79|2911.79|2911.79|2911.79|2911.46|2911.46|0
1652080990000|2022-05-09 07:23:10|2911.83|2911.83|2911.71|2911.71|2911.87|2911.87|2911.71|2911.71|0
1652081000000|2022-05-09 07:23:20|2911.18|2911.18|2911.3|2911.3|2911.41|2911.41|2911.07|2911.07|0
1652081010000|2022-05-09 07:23:30|2911.41|2911.41|2911.1|2911.1|2911.41|2911.41|2911.1|2911.1|0
1652081020000|2022-05-09 07:23:40|2911.02|2911.02|2910.72|2910.72|2911.02|2911.02|2910.67|2910.67|0
1652081030000|2022-05-09 07:23:50|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|2910.49|0
1652081040000|2022-05-09 07:24:00|2910.15|2910.15|2909.99|2909.99|2910.15|2910.15|2909.99|2909.99|0
1652081050000|2022-05-09 07:24:10|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|0
1652081060000|2022-05-09 07:24:20|2909.55|2909.55|2909.86|2909.86|2909.94|2909.94|2909.55|2909.55|0
1652081070000|2022-05-09 07:24:30|2909.53|2909.53|2909.48|2909.48|2909.53|2909.53|2909.48|2909.48|0
1652081080000|2022-05-09 07:24:40|2909.24|2909.24|2909.16|2909.16|2909.24|2909.24|2909.16|2909.16|0
1652081090000|2022-05-09 07:24:50|2908.91|2908.91|2908.33|2908.33|2909.25|2909.25|2908.33|2908.33|0
1652081100000|2022-05-09 07:25:00|2908.25|2908.25|2908.13|2908.13|2908.25|2908.25|2908.13|2908.13|0
1652081110000|2022-05-09 07:25:10|2908.21|2908.21|2908.91|2908.91|2908.91|2908.91|2908.21|2908.21|0
1652081120000|2022-05-09 07:25:20|2908.25|2908.25|2908.79|2908.79|2908.91|2908.91|2908.25|2908.25|0
1652081130000|2022-05-09 07:25:30|2908.74|2908.74|2908.25|2908.25|2908.74|2908.74|2908.25|2908.25|0
1652081140000|2022-05-09 07:25:40|2907.92|2907.92|2907.7|2907.7|2907.92|2907.92|2907.7|2907.7|0
1652081150000|2022-05-09 07:25:50|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|2907.58|0
1652081160000|2022-05-09 07:26:00|2907.23|2907.23|2906.07|2906.07|2907.23|2907.23|2905.4|2905.4|0
1652081170000|2022-05-09 07:26:10|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|2905.4|0
1652081180000|2022-05-09 07:26:20|2905.18|2905.18|2904.4|2904.4|2905.18|2905.18|2904.4|2904.4|0
1652081190000|2022-05-09 07:26:30|2905.06|2905.06|2905.38|2905.38|2905.38|2905.38|2904.73|2904.73|0
1652081200000|2022-05-09 07:26:40|2905.33|2905.33|2905.49|2905.49|2905.49|2905.49|2905.33|2905.33|0
1652081210000|2022-05-09 07:26:50|2905.53|2905.53|2906|2906|2906.04|2906.04|2905.53|2905.53|0
1652081220000|2022-05-09 07:27:00|2905.93|2905.93|2906.39|2906.39|2906.39|2906.39|2905.93|2905.93|0
1652081230000|2022-05-09 07:27:10|2906.32|2906.32|2906.24|2906.24|2906.46|2906.46|2906.24|2906.24|0
1652081240000|2022-05-09 07:27:20|2905.82|2905.82|2905.64|2905.64|2905.82|2905.82|2905.64|2905.64|0
1652081250000|2022-05-09 07:27:30|2905.86|2905.86|2907.19|2907.19|2907.85|2907.85|2905.86|2905.86|0
1652081260000|2022-05-09 07:27:40|2907.15|2907.15|2907.24|2907.24|2907.24|2907.24|2907.15|2907.15|0
1652081290000|2022-05-09 07:28:10|2907.01|2907.01|2908.14|2908.14|2908.14|2908.14|2907.01|2907.01|0
1652081320000|2022-05-09 07:28:40|2908.55|2908.55|2908.66|2908.66|2908.66|2908.66|2908.55|2908.55|0
1652081330000|2022-05-09 07:28:50|2909.66|2909.66|2909.89|2909.89|2909.89|2909.89|2909.66|2909.66|0
1652081340000|2022-05-09 07:29:00|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|2909.97|0
1652081350000|2022-05-09 07:29:10|2910.14|2910.14|2909.8|2909.8|2910.47|2910.47|2909.8|2909.8|0
1652081360000|2022-05-09 07:29:20|2909.47|2909.47|2909.3|2909.3|2909.47|2909.47|2909.14|2909.14|0
1652081370000|2022-05-09 07:29:30|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|2909.2|0
1652081380000|2022-05-09 07:29:40|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|0
1652081390000|2022-05-09 07:29:50|2908.89|2908.89|2908.83|2908.83|2908.98|2908.98|2908.79|2908.79|0
1652081400000|2022-05-09 07:30:00|2908.57|2908.57|2907.82|2907.82|2908.9|2908.9|2907.6|2907.6|0
1652081410000|2022-05-09 07:30:10|2907.74|2907.74|2906.89|2906.89|2907.78|2907.78|2906.57|2906.57|0
1652081420000|2022-05-09 07:30:20|2906.97|2906.97|2906.3|2906.3|2906.97|2906.97|2906.3|2906.3|0
1652081430000|2022-05-09 07:30:30|2906.22|2906.22|2906.33|2906.33|2907.18|2907.18|2906.18|2906.18|0
1652081440000|2022-05-09 07:30:40|2906.16|2906.16|2905.04|2905.04|2906.16|2906.16|2904.98|2904.98|0
1652081450000|2022-05-09 07:30:50|2904.81|2904.81|2904.26|2904.26|2904.81|2904.81|2904.26|2904.26|0
1652081460000|2022-05-09 07:31:00|2904.12|2904.12|2903.8|2903.8|2904.12|2904.12|2903.8|2903.8|0
1652081470000|2022-05-09 07:31:10|2903.76|2903.76|2903.13|2903.13|2903.76|2903.76|2903.13|2903.13|0
1652081480000|2022-05-09 07:31:20|2903.25|2903.25|2903.25|2903.25|2903.25|2903.25|2903.25|2903.25|0
1652081490000|2022-05-09 07:31:30|2903.06|2903.06|2902.52|2902.52|2903.06|2903.06|2902.51|2902.51|0
1652081500000|2022-05-09 07:31:40|2902.44|2902.44|2902.57|2902.57|2902.57|2902.57|2902.44|2902.44|0
1652081510000|2022-05-09 07:31:50|2902.68|2902.68|2902.83|2902.83|2902.83|2902.83|2902.68|2902.68|0
1652081520000|2022-05-09 07:32:00|2902.75|2902.75|2902.37|2902.37|2902.87|2902.87|2902.22|2902.22|0
1652081530000|2022-05-09 07:32:10|2902.52|2902.52|2902.33|2902.33|2902.52|2902.52|2902.33|2902.33|0
1652081540000|2022-05-09 07:32:20|2902.67|2902.67|2902.28|2902.28|2902.67|2902.67|2902.2|2902.2|0
1652081550000|2022-05-09 07:32:30|2902.17|2902.17|2902.2|2902.2|2902.33|2902.33|2902.17|2902.17|0
1652081560000|2022-05-09 07:32:40|2902.36|2902.36|2902.29|2902.29|2902.4|2902.4|2902.07|2902.07|0
1652081570000|2022-05-09 07:32:50|2902.72|2902.72|2904.88|2904.88|2905.1|2905.1|2902.72|2902.72|0
1652081580000|2022-05-09 07:33:00|2904.97|2904.97|2906.34|2906.34|2906.34|2906.34|2904.97|2904.97|0
1652081590000|2022-05-09 07:33:10|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|2906.42|0
1652081610000|2022-05-09 07:33:30|2905.99|2905.99|2906.08|2906.08|2906.08|2906.08|2905.99|2905.99|0
1652081620000|2022-05-09 07:33:40|2906.15|2906.15|2906.27|2906.27|2906.27|2906.27|2906.15|2906.15|0
1652081640000|2022-05-09 07:34:00|2906.14|2906.14|2906.18|2906.18|2906.18|2906.18|2906.14|2906.14|0
1652081680000|2022-05-09 07:34:40|2906.47|2906.47|2906.61|2906.61|2906.61|2906.61|2906.47|2906.47|0
1652081700000|2022-05-09 07:35:00|2906.66|2906.66|2907.02|2907.02|2907.02|2907.02|2906.66|2906.66|0
1652081710000|2022-05-09 07:35:10|2906.68|2906.68|2906.38|2906.38|2906.68|2906.68|2906.38|2906.38|0
1652081720000|2022-05-09 07:35:20|2906.58|2906.58|2906.79|2906.79|2906.79|2906.79|2906.58|2906.58|0
1652081730000|2022-05-09 07:35:30|2906.87|2906.87|2906.84|2906.84|2906.87|2906.87|2906.61|2906.61|0
1652081740000|2022-05-09 07:35:40|2906.77|2906.77|2906.97|2906.97|2906.97|2906.97|2906.7|2906.7|0
1652081750000|2022-05-09 07:35:50|2907.05|2907.05|2906.93|2906.93|2907.05|2907.05|2906.93|2906.93|0
1652081760000|2022-05-09 07:36:00|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|2907.08|0
1652081770000|2022-05-09 07:36:10|2907.24|2907.24|2907.47|2907.47|2907.47|2907.47|2907.24|2907.24|0
1652081780000|2022-05-09 07:36:20|2907.56|2907.56|2907.5|2907.5|2907.66|2907.66|2907.5|2907.5|0
1652081790000|2022-05-09 07:36:30|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|2907.68|0
1652081800000|2022-05-09 07:36:40|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|2907.44|0
1652081810000|2022-05-09 07:36:50|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1652081820000|2022-05-09 07:37:00|2907.07|2907.07|2905.06|2905.06|2907.07|2907.07|2904.98|2904.98|0
1652081830000|2022-05-09 07:37:10|2904.84|2904.84|2904.6|2904.6|2904.84|2904.84|2904.6|2904.6|0
1652081840000|2022-05-09 07:37:20|2904.52|2904.52|2902.65|2902.65|2904.52|2904.52|2902.65|2902.65|0
1652081850000|2022-05-09 07:37:30|2902.37|2902.37|2901.24|2901.24|2902.47|2902.47|2901.24|2901.24|0
1652081860000|2022-05-09 07:37:40|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|2901.16|0
1652081870000|2022-05-09 07:37:50|2901|2901|2901|2901|2901|2901|2901|2901|0
1652081880000|2022-05-09 07:38:00|2900.86|2900.86|2901.2|2901.2|2901.2|2901.2|2900.86|2900.86|0
1652081890000|2022-05-09 07:38:10|2901.31|2901.31|2901.64|2901.64|2901.64|2901.64|2901.31|2901.31|0
1652081900000|2022-05-09 07:38:20|2901.74|2901.74|2902.72|2902.72|2902.72|2902.72|2901.74|2901.74|0
1652081910000|2022-05-09 07:38:30|2902.91|2902.91|2903.06|2903.06|2903.06|2903.06|2902.91|2902.91|0
1652081920000|2022-05-09 07:38:40|2903.37|2903.37|2903.45|2903.45|2903.61|2903.61|2903.37|2903.37|0
1652081930000|2022-05-09 07:38:50|2903.61|2903.61|2903.46|2903.46|2903.65|2903.65|2903.46|2903.46|0
1652081940000|2022-05-09 07:39:00|2903.64|2903.64|2903.68|2903.68|2903.68|2903.68|2903.64|2903.64|0
1652081960000|2022-05-09 07:39:20|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|2904.01|0
1652081980000|2022-05-09 07:39:40|2903.93|2903.93|2903.83|2903.83|2903.93|2903.93|2903.83|2903.83|0
1652081990000|2022-05-09 07:39:50|2903.9|2903.9|2904.56|2904.56|2904.56|2904.56|2903.9|2903.9|0
1652082010000|2022-05-09 07:40:10|2904.67|2904.67|2904.01|2904.01|2904.67|2904.67|2904.01|2904.01|0
1652082020000|2022-05-09 07:40:20|2904.09|2904.09|2903.98|2903.98|2904.21|2904.21|2903.83|2903.83|0
1652082030000|2022-05-09 07:40:30|2903.87|2903.87|2903.91|2903.91|2903.95|2903.95|2903.87|2903.87|0
1652082040000|2022-05-09 07:40:40|2903.83|2903.83|2903.9|2903.9|2904.05|2904.05|2903.7|2903.7|0
1652082050000|2022-05-09 07:40:50|2903.24|2903.24|2902.42|2902.42|2903.24|2903.24|2902.42|2902.42|0
1652082060000|2022-05-09 07:41:00|2902.26|2902.26|2902.03|2902.03|2902.4|2902.4|2902|2902|0
1652082070000|2022-05-09 07:41:10|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|2901.95|0
1652082080000|2022-05-09 07:41:20|2901.83|2901.83|2901.64|2901.64|2901.83|2901.83|2901.6|2901.6|0
1652082090000|2022-05-09 07:41:30|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|2900.98|0
1652082100000|2022-05-09 07:41:40|2900.93|2900.93|2900.82|2900.82|2900.93|2900.93|2900.82|2900.82|0
1652082120000|2022-05-09 07:42:00|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|2900.68|0
1652082130000|2022-05-09 07:42:10|2900.77|2900.77|2900.72|2900.72|2900.77|2900.77|2900.72|2900.72|0
1652082140000|2022-05-09 07:42:20|2900.39|2900.39|2901.02|2901.02|2901.02|2901.02|2900.35|2900.35|0
1652082150000|2022-05-09 07:42:30|2901.19|2901.19|2901.92|2901.92|2901.92|2901.92|2900.95|2900.95|0
1652082160000|2022-05-09 07:42:40|2901.59|2901.59|2902.02|2902.02|2902.26|2902.26|2901.59|2901.59|0
1652082170000|2022-05-09 07:42:50|2902.1|2902.1|2902.18|2902.18|2902.18|2902.18|2902.06|2902.06|0
1652082180000|2022-05-09 07:43:00|2902.25|2902.25|2902.44|2902.44|2902.44|2902.44|2902.25|2902.25|0
1652082190000|2022-05-09 07:43:10|2902.56|2902.56|2902.21|2902.21|2902.56|2902.56|2902.21|2902.21|0
1652082200000|2022-05-09 07:43:20|2902.26|2902.26|2902.09|2902.09|2902.26|2902.26|2902.09|2902.09|0
1652082210000|2022-05-09 07:43:30|2902.26|2902.26|2902.56|2902.56|2902.56|2902.56|2902.26|2902.26|0
1652082220000|2022-05-09 07:43:40|2902.61|2902.61|2902.53|2902.53|2902.61|2902.61|2902.53|2902.53|0
1652082230000|2022-05-09 07:43:50|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|2902.65|0
1652082250000|2022-05-09 07:44:10|2902.86|2902.86|2902.23|2902.23|2902.9|2902.9|2902.23|2902.23|0
1652082260000|2022-05-09 07:44:20|2902.32|2902.32|2901.76|2901.76|2902.32|2902.32|2901.61|2901.61|0
1652082270000|2022-05-09 07:44:30|2901.61|2901.61|2902.61|2902.61|2902.61|2902.61|2901.61|2901.61|0
1652082290000|2022-05-09 07:44:50|2902.94|2902.94|2902.81|2902.81|2902.94|2902.94|2902.81|2902.81|0
1652082300000|2022-05-09 07:45:00|2902.93|2902.93|2902.93|2902.93|2902.93|2902.93|2902.93|2902.93|0
1652082310000|2022-05-09 07:45:10|2903.09|2903.09|2903.34|2903.34|2903.34|2903.34|2903.09|2903.09|0
1652082350000|2022-05-09 07:45:50|2903.39|2903.39|2903.23|2903.23|2903.39|2903.39|2903.23|2903.23|0
1652082380000|2022-05-09 07:46:20|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|2903.58|0
1652082390000|2022-05-09 07:46:30|2903.62|2903.62|2904.07|2904.07|2904.07|2904.07|2903.62|2903.62|0
1652082400000|2022-05-09 07:46:40|2904.38|2904.38|2904.46|2904.46|2904.46|2904.46|2904.38|2904.38|0
1652082410000|2022-05-09 07:46:50|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|2904.62|0
1652082420000|2022-05-09 07:47:00|2904.95|2904.95|2904.84|2904.84|2904.95|2904.95|2904.84|2904.84|0
1652082430000|2022-05-09 07:47:10|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|2904.96|0
1652082450000|2022-05-09 07:47:30|2904.86|2904.86|2904.55|2904.55|2905.19|2905.19|2904.55|2904.55|0
1652082460000|2022-05-09 07:47:40|2904.51|2904.51|2904.39|2904.39|2904.51|2904.51|2904.39|2904.39|0
1652082470000|2022-05-09 07:47:50|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|2904.35|0
1652082480000|2022-05-09 07:48:00|2904.44|2904.44|2904.52|2904.52|2904.52|2904.52|2904.44|2904.44|0
1652082530000|2022-05-09 07:48:50|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|0
1652082550000|2022-05-09 07:49:10|2904.52|2904.52|2904.85|2904.85|2904.85|2904.85|2904.52|2904.52|0
1652082560000|2022-05-09 07:49:20|2904.75|2904.75|2905.37|2905.37|2905.45|2905.45|2904.75|2904.75|0
1652082580000|2022-05-09 07:49:40|2905.46|2905.46|2905.46|2905.46|2905.46|2905.46|2905.46|2905.46|0
1652082590000|2022-05-09 07:49:50|2905.51|2905.51|2907.13|2907.13|2907.13|2907.13|2905.51|2905.51|0
1652082600000|2022-05-09 07:50:00|2907.23|2907.23|2907.59|2907.59|2908.9|2908.9|2907.23|2907.23|0
1652082610000|2022-05-09 07:50:10|2907.55|2907.55|2907.34|2907.34|2907.55|2907.55|2907.34|2907.34|0
1652082640000|2022-05-09 07:50:40|2907.32|2907.32|2907|2907|2907.32|2907.32|2907|2907|0
1652082650000|2022-05-09 07:50:50|2907.35|2907.35|2907.12|2907.12|2907.35|2907.35|2907.12|2907.12|0
1652082660000|2022-05-09 07:51:00|2906.89|2906.89|2906.82|2906.82|2906.89|2906.89|2906.82|2906.82|0
1652082680000|2022-05-09 07:51:20|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|2907.03|0
1652082690000|2022-05-09 07:51:30|2907.08|2907.08|2907.24|2907.24|2907.24|2907.24|2907.08|2907.08|0
1652082710000|2022-05-09 07:51:50|2907.57|2907.57|2908.57|2908.57|2908.57|2908.57|2907.57|2907.57|0
1652082720000|2022-05-09 07:52:00|2908.5|2908.5|2908.84|2908.84|2908.84|2908.84|2908.5|2908.5|0
1652082750000|2022-05-09 07:52:30|2909.17|2909.17|2910.55|2910.55|2910.55|2910.55|2909.17|2909.17|0
1652082760000|2022-05-09 07:52:40|2910.66|2910.66|2910.55|2910.55|2910.88|2910.88|2910.55|2910.55|0
1652082770000|2022-05-09 07:52:50|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|2910.78|0
1652082780000|2022-05-09 07:53:00|2911.03|2911.03|2910.68|2910.68|2911.03|2911.03|2910.68|2910.68|0
1652082790000|2022-05-09 07:53:10|2910.77|2910.77|2911.72|2911.72|2911.72|2911.72|2910.77|2910.77|0
1652082820000|2022-05-09 07:53:40|2911.88|2911.88|2911.49|2911.49|2911.88|2911.88|2911.49|2911.49|0
1652082840000|2022-05-09 07:54:00|2911.37|2911.37|2911.33|2911.33|2911.37|2911.37|2911.33|2911.33|0
1652082850000|2022-05-09 07:54:10|2911.25|2911.25|2911.58|2911.58|2911.58|2911.58|2911.25|2911.25|0
1652082860000|2022-05-09 07:54:20|2911.67|2911.67|2911.33|2911.33|2911.67|2911.67|2911.33|2911.33|0
1652082900000|2022-05-09 07:55:00|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|2911.67|0
1652082910000|2022-05-09 07:55:10|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1652082920000|2022-05-09 07:55:20|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|2911.89|0
1652082940000|2022-05-09 07:55:40|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|0
1652082950000|2022-05-09 07:55:50|2911.24|2911.24|2911.31|2911.31|2911.31|2911.31|2911.24|2911.24|0
1652082960000|2022-05-09 07:56:00|2911.27|2911.27|2911.19|2911.19|2911.27|2911.27|2911.19|2911.19|0
1652082970000|2022-05-09 07:56:10|2911.04|2911.04|2911.03|2911.03|2911.04|2911.04|2910.88|2910.88|0
1652082980000|2022-05-09 07:56:20|2911.07|2911.07|2910.99|2910.99|2911.07|2911.07|2910.99|2910.99|0
1652082990000|2022-05-09 07:56:30|2910.76|2910.76|2910.92|2910.92|2910.92|2910.92|2910.76|2910.76|0
1652083000000|2022-05-09 07:56:40|2910.96|2910.96|2911|2911|2911|2911|2910.96|2910.96|0
1652083020000|2022-05-09 07:57:00|2911.07|2911.07|2910.86|2910.86|2911.07|2911.07|2910.86|2910.86|0
1652083030000|2022-05-09 07:57:10|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|2910.82|0
1652083040000|2022-05-09 07:57:20|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|2910.75|0
1652083050000|2022-05-09 07:57:30|2910.91|2910.91|2910.95|2910.95|2910.95|2910.95|2910.91|2910.91|0
1652083060000|2022-05-09 07:57:40|2910.64|2910.64|2910.7|2910.7|2910.93|2910.93|2910.47|2910.47|0
1652083070000|2022-05-09 07:57:50|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|2910.86|0
1652083080000|2022-05-09 07:58:00|2910.91|2910.91|2910.7|2910.7|2911.03|2911.03|2910.7|2910.7|0
1652083100000|2022-05-09 07:58:20|2910.74|2910.74|2910.35|2910.35|2910.74|2910.74|2909.97|2909.97|0
1652083110000|2022-05-09 07:58:30|2910.69|2910.69|2910.48|2910.48|2910.69|2910.69|2910.48|2910.48|0
1652083120000|2022-05-09 07:58:40|2910.58|2910.58|2910.53|2910.53|2910.58|2910.58|2910.53|2910.53|0
1652083130000|2022-05-09 07:58:50|2910.35|2910.35|2909.38|2909.38|2910.35|2910.35|2909.02|2909.02|0
1652083140000|2022-05-09 07:59:00|2909.34|2909.34|2909.36|2909.36|2909.44|2909.44|2909.34|2909.34|0
1652083160000|2022-05-09 07:59:20|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|2909.45|0
1652083180000|2022-05-09 07:59:40|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|2909.6|0
1652083200000|2022-05-09 08:00:00|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|2909.4|0
1652083210000|2022-05-09 08:00:10|2909.51|2909.51|2909.34|2909.34|2909.51|2909.51|2909.34|2909.34|0
1652083220000|2022-05-09 08:00:20|2909.46|2909.46|2909.42|2909.42|2909.46|2909.46|2909.42|2909.42|0
1652083240000|2022-05-09 08:00:40|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|2909.24|0
1652083250000|2022-05-09 08:00:50|2909.13|2909.13|2909.15|2909.15|2909.15|2909.15|2908.98|2908.98|0
1652083260000|2022-05-09 08:01:00|2908.82|2908.82|2909.49|2909.49|2909.49|2909.49|2908.82|2908.82|0
1652083270000|2022-05-09 08:01:10|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|2909.38|0
1652083280000|2022-05-09 08:01:20|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|2909.05|0
1652083290000|2022-05-09 08:01:30|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|0
1652083300000|2022-05-09 08:01:40|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|2908.94|0
1652083310000|2022-05-09 08:01:50|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|2908.99|0
1652083320000|2022-05-09 08:02:00|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|2908.87|0
1652083330000|2022-05-09 08:02:10|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|2909.19|0
1652083340000|2022-05-09 08:02:20|2909.11|2909.11|2908.26|2908.26|2909.11|2909.11|2908.26|2908.26|0
1652083360000|2022-05-09 08:02:40|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|2908.59|0
1652083370000|2022-05-09 08:02:50|2908.54|2908.54|2908.59|2908.59|2908.59|2908.59|2908.54|2908.54|0
1652083380000|2022-05-09 08:03:00|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|2908.51|0
1652083390000|2022-05-09 08:03:10|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1652083400000|2022-05-09 08:03:20|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|2907.94|0
1652083410000|2022-05-09 08:03:30|2908.09|2908.09|2908.34|2908.34|2908.34|2908.34|2908.05|2908.05|0
1652083420000|2022-05-09 08:03:40|2908.49|2908.49|2908.65|2908.65|2908.65|2908.65|2908.49|2908.49|0
1652083430000|2022-05-09 08:03:50|2908.98|2908.98|2908.6|2908.6|2908.98|2908.98|2908.6|2908.6|0
1652083440000|2022-05-09 08:04:00|2908.63|2908.63|2908.83|2908.83|2908.83|2908.83|2908.63|2908.63|0
1652083450000|2022-05-09 08:04:10|2908.87|2908.87|2908.98|2908.98|2908.98|2908.98|2908.87|2908.87|0
1652083460000|2022-05-09 08:04:20|2908.87|2908.87|2908.61|2908.61|2908.87|2908.87|2908.61|2908.61|0
1652083470000|2022-05-09 08:04:30|2908.27|2908.27|2908.2|2908.2|2908.27|2908.27|2908.2|2908.2|0
1652083480000|2022-05-09 08:04:40|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|2908.38|0
1652083490000|2022-05-09 08:04:50|2908.3|2908.3|2908.22|2908.22|2908.3|2908.3|2908.22|2908.22|0
1652083500000|2022-05-09 08:05:00|2908.06|2908.06|2908.02|2908.02|2908.06|2908.06|2908.02|2908.02|0
1652083510000|2022-05-09 08:05:10|2907.83|2907.83|2908.1|2908.1|2908.1|2908.1|2907.83|2907.83|0
1652083520000|2022-05-09 08:05:20|2907.94|2907.94|2907.62|2907.62|2908.28|2908.28|2907.62|2907.62|0
1652083530000|2022-05-09 08:05:30|2907.73|2907.73|2907.7|2907.7|2907.73|2907.73|2907.7|2907.7|0
1652083540000|2022-05-09 08:05:40|2907.75|2907.75|2907.7|2907.7|2907.75|2907.75|2907.7|2907.7|0
1652083550000|2022-05-09 08:05:50|2907.49|2907.49|2908.31|2908.31|2908.31|2908.31|2907.49|2907.49|0
1652083560000|2022-05-09 08:06:00|2908.64|2908.64|2908.98|2908.98|2908.98|2908.98|2908.64|2908.64|0
1652083570000|2022-05-09 08:06:10|2908.9|2908.9|2908.57|2908.57|2908.9|2908.9|2908.57|2908.57|0
1652083590000|2022-05-09 08:06:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|0
1652083600000|2022-05-09 08:06:40|2908.36|2908.36|2908.39|2908.39|2908.39|2908.39|2908.36|2908.36|0
1652083610000|2022-05-09 08:06:50|2908.43|2908.43|2908.76|2908.76|2908.76|2908.76|2908.43|2908.43|0
1652083620000|2022-05-09 08:07:00|2908.8|2908.8|2908.85|2908.85|2908.85|2908.85|2908.8|2908.8|0
1652083630000|2022-05-09 08:07:10|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|2908.96|0
1652083640000|2022-05-09 08:07:20|2909.01|2909.01|2908.97|2908.97|2909.01|2909.01|2908.97|2908.97|0
1652083650000|2022-05-09 08:07:30|2908.9|2908.9|2908.26|2908.26|2909.05|2909.05|2908.26|2908.26|0
1652083660000|2022-05-09 08:07:40|2908.49|2908.49|2909.12|2909.12|2909.12|2909.12|2908.34|2908.34|0
1652083680000|2022-05-09 08:08:00|2909.2|2909.2|2909.52|2909.52|2909.52|2909.52|2909.2|2909.2|0
1652083690000|2022-05-09 08:08:10|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|2909.73|0
1652083700000|2022-05-09 08:08:20|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|2909.69|0
1652083710000|2022-05-09 08:08:30|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1652083720000|2022-05-09 08:08:40|2910.28|2910.28|2910.67|2910.67|2910.67|2910.67|2910.28|2910.28|0
1652083730000|2022-05-09 08:08:50|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|2910.33|0
1652083750000|2022-05-09 08:09:10|2910.54|2910.54|2910.75|2910.75|2910.75|2910.75|2910.54|2910.54|0
1652083760000|2022-05-09 08:09:20|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|2911.08|0
1652083770000|2022-05-09 08:09:30|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|2911.2|0
1652083780000|2022-05-09 08:09:40|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|2911.28|0
1652083800000|2022-05-09 08:10:00|2911.07|2911.07|2911.12|2911.12|2911.52|2911.52|2911.07|2911.07|0
1652083810000|2022-05-09 08:10:10|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|2910.7|0
1652083840000|2022-05-09 08:10:40|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|2910.59|0
1652083850000|2022-05-09 08:10:50|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|2910.47|0
1652083860000|2022-05-09 08:11:00|2910.43|2910.43|2910.33|2910.33|2910.43|2910.43|2910.33|2910.33|0
1652083880000|2022-05-09 08:11:20|2910.37|2910.37|2910.41|2910.41|2910.41|2910.41|2910.37|2910.37|0
1652083890000|2022-05-09 08:11:30|2910.39|2910.39|2910.39|2910.39|2910.39|2910.39|2910.39|2910.39|0
1652083900000|2022-05-09 08:11:40|2910.36|2910.36|2910.29|2910.29|2910.36|2910.36|2910.29|2910.29|0
1652083910000|2022-05-09 08:11:50|2910.21|2910.21|2910|2910|2910.21|2910.21|2909.67|2909.67|0
1652083920000|2022-05-09 08:12:00|2910.05|2910.05|2910.01|2910.01|2910.05|2910.05|2910.01|2910.01|0
1652083930000|2022-05-09 08:12:10|2909.78|2909.78|2909.51|2909.51|2909.78|2909.78|2909.51|2909.51|0
1652083940000|2022-05-09 08:12:20|2909.18|2909.18|2908.79|2908.79|2909.18|2909.18|2908.79|2908.79|0
1652083950000|2022-05-09 08:12:30|2909.13|2909.13|2908.92|2908.92|2909.13|2909.13|2908.79|2908.79|0
1652083960000|2022-05-09 08:12:40|2908.96|2908.96|2908.72|2908.72|2908.96|2908.96|2908.68|2908.68|0
1652083970000|2022-05-09 08:12:50|2908.6|2908.6|2908.15|2908.15|2908.72|2908.72|2908.15|2908.15|0
1652083980000|2022-05-09 08:13:00|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|2907.98|0
1652083990000|2022-05-09 08:13:10|2907.54|2907.54|2907.53|2907.53|2907.54|2907.54|2907.45|2907.45|0
1652084000000|2022-05-09 08:13:20|2907.87|2907.87|2907.75|2907.75|2907.91|2907.91|2907.75|2907.75|0
1652084010000|2022-05-09 08:13:30|2907.68|2907.68|2907.76|2907.76|2907.76|2907.76|2907.68|2907.68|0
1652084020000|2022-05-09 08:13:40|2907.81|2907.81|2907.9|2907.9|2907.9|2907.9|2907.41|2907.41|0
1652084030000|2022-05-09 08:13:50|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|2907.82|0
1652084040000|2022-05-09 08:14:00|2907.86|2907.86|2907.7|2907.7|2907.86|2907.86|2907.7|2907.7|0
1652084060000|2022-05-09 08:14:20|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|2907.66|0
1652084080000|2022-05-09 08:14:40|2907.62|2907.62|2907.71|2907.71|2907.71|2907.71|2907.62|2907.62|0
1652084090000|2022-05-09 08:14:50|2907.67|2907.67|2907.57|2907.57|2907.69|2907.69|2907.57|2907.57|0
1652084100000|2022-05-09 08:15:00|2907.04|2907.04|2906.99|2906.99|2907.04|2907.04|2906.99|2906.99|0
1652084110000|2022-05-09 08:15:10|2907.07|2907.07|2907.12|2907.12|2907.12|2907.12|2907.07|2907.07|0
1652084120000|2022-05-09 08:15:20|2907.22|2907.22|2907.17|2907.17|2907.22|2907.22|2907.17|2907.17|0
1652084130000|2022-05-09 08:15:30|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|2907.28|0
1652084140000|2022-05-09 08:15:40|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1652084150000|2022-05-09 08:15:50|2906.51|2906.51|2906.38|2906.38|2906.59|2906.59|2906.38|2906.38|0
1652084160000|2022-05-09 08:16:00|2906.34|2906.34|2905.82|2905.82|2906.34|2906.34|2905.68|2905.68|0
1652084170000|2022-05-09 08:16:10|2905.92|2905.92|2905.75|2905.75|2905.92|2905.92|2905.75|2905.75|0
1652084180000|2022-05-09 08:16:20|2905.82|2905.82|2906.49|2906.49|2906.49|2906.49|2905.82|2905.82|0
1652084190000|2022-05-09 08:16:30|2906.59|2906.59|2908.52|2908.52|2908.52|2908.52|2906.49|2906.49|0
1652084200000|2022-05-09 08:16:40|2908.29|2908.29|2908.74|2908.74|2908.74|2908.74|2908.29|2908.29|0
1652084210000|2022-05-09 08:16:50|2908.66|2908.66|2909.04|2909.04|2909.04|2909.04|2908.66|2908.66|0
1652084220000|2022-05-09 08:17:00|2909.71|2909.71|2909.85|2909.85|2909.85|2909.85|2909.71|2909.71|0
1652084230000|2022-05-09 08:17:10|2910.06|2910.06|2910.29|2910.29|2910.29|2910.29|2910.06|2910.06|0
1652084240000|2022-05-09 08:17:20|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|2910.08|0
1652084250000|2022-05-09 08:17:30|2910.03|2910.03|2909.92|2909.92|2910.03|2910.03|2909.92|2909.92|0
1652084260000|2022-05-09 08:17:40|2909.67|2909.67|2909.66|2909.66|2909.67|2909.67|2909.33|2909.33|0
1652084270000|2022-05-09 08:17:50|2909.59|2909.59|2909.73|2909.73|2909.73|2909.73|2909.59|2909.59|0
1652084280000|2022-05-09 08:18:00|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|2909.62|0
1652084310000|2022-05-09 08:18:30|2909.59|2909.59|2909.57|2909.57|2909.59|2909.59|2909.57|2909.57|0
1652084320000|2022-05-09 08:18:40|2909.46|2909.46|2909.42|2909.42|2909.46|2909.46|2909.42|2909.42|0
1652084330000|2022-05-09 08:18:50|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|2909.34|0
1652084340000|2022-05-09 08:19:00|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|2909.67|0
1652084350000|2022-05-09 08:19:10|2910|2910|2910.07|2910.07|2910.16|2910.16|2910|2910|0
1652084360000|2022-05-09 08:19:20|2910.01|2910.01|2909.85|2909.85|2910.01|2910.01|2909.85|2909.85|0
1652084370000|2022-05-09 08:19:30|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|2909.89|0
1652084410000|2022-05-09 08:20:10|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1652084420000|2022-05-09 08:20:20|2910|2910|2910|2910|2910|2910|2910|2910|0
1652084460000|2022-05-09 08:21:00|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|0
1652084470000|2022-05-09 08:21:10|2909.96|2909.96|2909.06|2909.06|2909.96|2909.96|2909.06|2909.06|0
1652084480000|2022-05-09 08:21:20|2909.4|2909.4|2909.76|2909.76|2909.82|2909.82|2909.4|2909.4|0
1652084500000|2022-05-09 08:21:40|2910.02|2910.02|2910.69|2910.69|2910.69|2910.69|2910.02|2910.02|0
1652084510000|2022-05-09 08:21:50|2910.53|2910.53|2910.13|2910.13|2910.53|2910.53|2910.13|2910.13|0
1652084520000|2022-05-09 08:22:00|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|2909.79|0
1652084530000|2022-05-09 08:22:10|2909.93|2909.93|2910.06|2910.06|2910.06|2910.06|2909.86|2909.86|0
1652084540000|2022-05-09 08:22:20|2910|2910|2910|2910|2910|2910|2910|2910|0
1652084550000|2022-05-09 08:22:30|2909.79|2909.79|2909.75|2909.75|2909.79|2909.79|2909.75|2909.75|0
1652084570000|2022-05-09 08:22:50|2909.67|2909.67|2909.56|2909.56|2909.67|2909.67|2909.56|2909.56|0
1652084580000|2022-05-09 08:23:00|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|2909.46|0
1652084590000|2022-05-09 08:23:10|2909.38|2909.38|2909.11|2909.11|2909.38|2909.38|2909.11|2909.11|0
1652084600000|2022-05-09 08:23:20|2909.02|2909.02|2908.79|2908.79|2909.02|2909.02|2908.79|2908.79|0
1652084610000|2022-05-09 08:23:30|2908.95|2908.95|2908.89|2908.89|2908.95|2908.95|2908.8|2908.8|0
1652084620000|2022-05-09 08:23:40|2909.1|2909.1|2909.06|2909.06|2909.1|2909.1|2909.06|2909.06|0
1652084630000|2022-05-09 08:23:50|2909.14|2909.14|2909.01|2909.01|2909.14|2909.14|2909.01|2909.01|0
1652084640000|2022-05-09 08:24:00|2910.01|2910.01|2911.34|2911.34|2911.34|2911.34|2909.96|2909.96|0
1652084650000|2022-05-09 08:24:10|2911.42|2911.42|2913.13|2913.13|2913.13|2913.13|2911.42|2911.42|0
1652084660000|2022-05-09 08:24:20|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|2913.2|0
1652084670000|2022-05-09 08:24:30|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|2913.31|0
1652084680000|2022-05-09 08:24:40|2913.1|2913.1|2912.99|2912.99|2913.1|2913.1|2912.94|2912.94|0
1652084700000|2022-05-09 08:25:00|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1652084710000|2022-05-09 08:25:10|2913.27|2913.27|2912.53|2912.53|2913.27|2913.27|2912.53|2912.53|0
1652084720000|2022-05-09 08:25:20|2912.87|2912.87|2913.04|2913.04|2913.2|2913.2|2912.87|2912.87|0
1652084740000|2022-05-09 08:25:40|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|2912.92|0
1652084760000|2022-05-09 08:26:00|2913.15|2913.15|2913.19|2913.19|2913.19|2913.19|2913.15|2913.15|0
1652084770000|2022-05-09 08:26:10|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|2913.32|0
1652084780000|2022-05-09 08:26:20|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|2913.43|0
1652084800000|2022-05-09 08:26:40|2913.35|2913.35|2913.4|2913.4|2913.4|2913.4|2913.16|2913.16|0
1652084830000|2022-05-09 08:27:10|2913.22|2913.22|2913.26|2913.26|2913.26|2913.26|2913.22|2913.22|0
1652084840000|2022-05-09 08:27:20|2913.18|2913.18|2913.21|2913.21|2913.22|2913.22|2913.07|2913.07|0
1652084850000|2022-05-09 08:27:30|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|2913.33|0
1652084860000|2022-05-09 08:27:40|2913.44|2913.44|2913.52|2913.52|2913.52|2913.52|2913.44|2913.44|0
1652084880000|2022-05-09 08:28:00|2913.6|2913.6|2913.6|2913.6|2913.93|2913.93|2913.6|2913.6|0
1652084900000|2022-05-09 08:28:20|2913.83|2913.83|2913.8|2913.8|2913.83|2913.83|2913.8|2913.8|0
1652084910000|2022-05-09 08:28:30|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|2913.47|0
1652084920000|2022-05-09 08:28:40|2913.57|2913.57|2913.81|2913.81|2913.81|2913.81|2913.57|2913.57|0
1652084930000|2022-05-09 08:28:50|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1652084940000|2022-05-09 08:29:00|2913.82|2913.82|2912.6|2912.6|2914.15|2914.15|2912.52|2912.52|0
1652084950000|2022-05-09 08:29:10|2912.64|2912.64|2912.31|2912.31|2912.64|2912.64|2912.31|2912.31|0
1652084970000|2022-05-09 08:29:30|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|0
1652084990000|2022-05-09 08:29:50|2912.14|2912.14|2912.14|2912.14|2912.14|2912.14|2912.14|2912.14|0
1652085000000|2022-05-09 08:30:00|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|2912.26|0
1652085010000|2022-05-09 08:30:10|2912.15|2912.15|2912.04|2912.04|2912.15|2912.15|2912.04|2912.04|0
1652085020000|2022-05-09 08:30:20|2912.14|2912.14|2912.25|2912.25|2912.25|2912.25|2912.14|2912.14|0
1652085030000|2022-05-09 08:30:30|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|2912.45|0
1652085040000|2022-05-09 08:30:40|2913.45|2913.45|2915.06|2915.06|2915.06|2915.06|2913.45|2913.45|0
1652085050000|2022-05-09 08:30:50|2914.73|2914.73|2914.39|2914.39|2914.73|2914.73|2914.39|2914.39|0
1652085060000|2022-05-09 08:31:00|2914.61|2914.61|2914.4|2914.4|2914.61|2914.61|2914.4|2914.4|0
1652085120000|2022-05-09 08:32:00|2914.61|2914.61|2914.58|2914.58|2914.72|2914.72|2914.5|2914.5|0
1652085130000|2022-05-09 08:32:10|2914.71|2914.71|2914.85|2914.85|2914.85|2914.85|2914.71|2914.71|0
1652085140000|2022-05-09 08:32:20|2914.92|2914.92|2914.57|2914.57|2914.92|2914.92|2914.57|2914.57|0
1652085150000|2022-05-09 08:32:30|2914.36|2914.36|2915.02|2915.02|2915.02|2915.02|2913.95|2913.95|0
1652085160000|2022-05-09 08:32:40|2914.91|2914.91|2915.03|2915.03|2915.03|2915.03|2914.91|2914.91|0
1652085180000|2022-05-09 08:33:00|2914.99|2914.99|2914.79|2914.79|2914.99|2914.99|2914.79|2914.79|0
1652085190000|2022-05-09 08:33:10|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|2914.87|0
1652085200000|2022-05-09 08:33:20|2914.76|2914.76|2914.65|2914.65|2914.76|2914.76|2914.65|2914.65|0
1652085210000|2022-05-09 08:33:30|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|2914.53|0
1652085220000|2022-05-09 08:33:40|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|0
1652085230000|2022-05-09 08:33:50|2914.21|2914.21|2913.15|2913.15|2914.21|2914.21|2913.15|2913.15|0
1652085240000|2022-05-09 08:34:00|2913.11|2913.11|2912.87|2912.87|2913.11|2913.11|2912.72|2912.72|0
1652085260000|2022-05-09 08:34:20|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|2912.79|0
1652085270000|2022-05-09 08:34:30|2912.68|2912.68|2912.28|2912.28|2912.68|2912.68|2912.28|2912.28|0
1652085280000|2022-05-09 08:34:40|2911.55|2911.55|2910.97|2910.97|2911.55|2911.55|2910.97|2910.97|0
1652085290000|2022-05-09 08:34:50|2910.93|2910.93|2911.1|2911.1|2911.1|2911.1|2910.93|2910.93|0
1652085300000|2022-05-09 08:35:00|2911|2911|2910.92|2910.92|2911.04|2911.04|2910.92|2910.92|0
1652085320000|2022-05-09 08:35:20|2910.72|2910.72|2910.07|2910.07|2910.84|2910.84|2910.07|2910.07|0
1652085340000|2022-05-09 08:35:40|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|2909.96|0
1652085350000|2022-05-09 08:35:50|2909.92|2909.92|2909.96|2909.96|2910.07|2910.07|2909.92|2909.92|0
1652085360000|2022-05-09 08:36:00|2910.06|2910.06|2910.25|2910.25|2910.25|2910.25|2910.06|2910.06|0
1652085370000|2022-05-09 08:36:10|2909.89|2909.89|2910.06|2910.06|2910.06|2910.06|2909.89|2909.89|0
1652085380000|2022-05-09 08:36:20|2909.83|2909.83|2909.74|2909.74|2909.83|2909.83|2909.74|2909.74|0
1652085410000|2022-05-09 08:36:50|2909.66|2909.66|2908.52|2908.52|2909.66|2909.66|2908.45|2908.45|0
1652085420000|2022-05-09 08:37:00|2908.48|2908.48|2908.36|2908.36|2908.48|2908.48|2908.36|2908.36|0
1652085430000|2022-05-09 08:37:10|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|2908.26|0
1652085450000|2022-05-09 08:37:30|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|2908.22|0
1652085470000|2022-05-09 08:37:50|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1652085480000|2022-05-09 08:38:00|2907.55|2907.55|2907.14|2907.14|2907.55|2907.55|2907.14|2907.14|0
1652085490000|2022-05-09 08:38:10|2907|2907|2906.77|2906.77|2907|2907|2906.77|2906.77|0
1652085500000|2022-05-09 08:38:20|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|2906.43|0
1652085520000|2022-05-09 08:38:40|2906.41|2906.41|2906.38|2906.38|2906.41|2906.41|2906.38|2906.38|0
1652085530000|2022-05-09 08:38:50|2906.31|2906.31|2906.36|2906.36|2906.36|2906.36|2906.31|2906.31|0
1652085540000|2022-05-09 08:39:00|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|2906.61|0
1652085550000|2022-05-09 08:39:10|2906.69|2906.69|2906.85|2906.85|2906.85|2906.85|2906.69|2906.69|0
1652085560000|2022-05-09 08:39:20|2906.73|2906.73|2906.85|2906.85|2907.06|2907.06|2906.57|2906.57|0
1652085590000|2022-05-09 08:39:50|2906.94|2906.94|2907.41|2907.41|2907.41|2907.41|2906.94|2906.94|0
1652085600000|2022-05-09 08:40:00|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|2907.33|0
1652085610000|2022-05-09 08:40:10|2907.45|2907.45|2907.86|2907.86|2907.86|2907.86|2907.45|2907.45|0
1652085620000|2022-05-09 08:40:20|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|2907.93|0
1652085630000|2022-05-09 08:40:30|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1652085640000|2022-05-09 08:40:40|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|2907.47|0
1652085650000|2022-05-09 08:40:50|2907.4|2907.4|2907.11|2907.11|2907.4|2907.4|2907.11|2907.11|0
1652085670000|2022-05-09 08:41:10|2906.11|2906.11|2906.44|2906.44|2906.44|2906.44|2906.11|2906.11|0
1652085680000|2022-05-09 08:41:20|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|2906.78|0
1652085690000|2022-05-09 08:41:30|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|2907.01|0
1652085700000|2022-05-09 08:41:40|2907.22|2907.22|2906.84|2906.84|2907.22|2907.22|2906.84|2906.84|0
1652085710000|2022-05-09 08:41:50|2906.88|2906.88|2906.81|2906.81|2906.88|2906.88|2906.81|2906.81|0
1652085720000|2022-05-09 08:42:00|2907.03|2907.03|2907.84|2907.84|2907.93|2907.93|2907.03|2907.03|0
1652085730000|2022-05-09 08:42:10|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|2907.95|0
1652085740000|2022-05-09 08:42:20|2907.84|2907.84|2907.19|2907.19|2907.84|2907.84|2907.19|2907.19|0
1652085750000|2022-05-09 08:42:30|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1652085760000|2022-05-09 08:42:40|2906.54|2906.54|2906.62|2906.62|2906.62|2906.62|2906.54|2906.54|0
1652085780000|2022-05-09 08:43:00|2906.95|2906.95|2907.56|2907.56|2907.56|2907.56|2906.95|2906.95|0
1652085790000|2022-05-09 08:43:10|2907.76|2907.76|2907.84|2907.84|2907.84|2907.84|2907.76|2907.76|0
1652085800000|2022-05-09 08:43:20|2907.92|2907.92|2908.09|2908.09|2908.11|2908.11|2907.92|2907.92|0
1652085810000|2022-05-09 08:43:30|2908.14|2908.14|2908.19|2908.19|2908.19|2908.19|2908.14|2908.14|0
1652085830000|2022-05-09 08:43:50|2908.15|2908.15|2907.87|2907.87|2908.22|2908.22|2907.87|2907.87|0
1652085840000|2022-05-09 08:44:00|2907.63|2907.63|2907.16|2907.16|2907.63|2907.63|2907.16|2907.16|0
1652085850000|2022-05-09 08:44:10|2907.08|2907.08|2907.03|2907.03|2907.08|2907.08|2907|2907|0
1652085860000|2022-05-09 08:44:20|2907.11|2907.11|2907.37|2907.37|2907.37|2907.37|2907.04|2907.04|0
1652085900000|2022-05-09 08:45:00|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|2907.41|0
1652085910000|2022-05-09 08:45:10|2907.49|2907.49|2907.49|2907.49|2907.56|2907.56|2907.49|2907.49|0
1652085920000|2022-05-09 08:45:20|2907.39|2907.39|2907.36|2907.36|2907.39|2907.39|2907.36|2907.36|0
1652085930000|2022-05-09 08:45:30|2907.29|2907.29|2906.97|2906.97|2907.31|2907.31|2906.97|2906.97|0
1652085940000|2022-05-09 08:45:40|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|2907.18|0
1652085950000|2022-05-09 08:45:50|2907.51|2907.51|2907.35|2907.35|2907.51|2907.51|2907.35|2907.35|0
1652085960000|2022-05-09 08:46:00|2907.31|2907.31|2907.24|2907.24|2907.31|2907.31|2907.24|2907.24|0
1652085970000|2022-05-09 08:46:10|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|2907.15|0
1652085990000|2022-05-09 08:46:30|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|2907.04|0
1652086010000|2022-05-09 08:46:50|2906.83|2906.83|2906.82|2906.82|2907.04|2907.04|2906.82|2906.82|0
1652086020000|2022-05-09 08:47:00|2906.9|2906.9|2905.51|2905.51|2906.98|2906.98|2905.51|2905.51|0
1652086030000|2022-05-09 08:47:10|2905.59|2905.59|2905.65|2905.65|2905.74|2905.74|2905.59|2905.59|0
1652086040000|2022-05-09 08:47:20|2905.67|2905.67|2905.46|2905.46|2905.67|2905.67|2905.46|2905.46|0
1652086050000|2022-05-09 08:47:30|2905.37|2905.37|2905.25|2905.25|2905.46|2905.46|2905.25|2905.25|0
1652086060000|2022-05-09 08:47:40|2905.15|2905.15|2905.22|2905.22|2905.22|2905.22|2905.01|2905.01|0
1652086070000|2022-05-09 08:47:50|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|2905.3|0
1652086080000|2022-05-09 08:48:00|2905.46|2905.46|2905.62|2905.62|2905.62|2905.62|2905.46|2905.46|0
1652086090000|2022-05-09 08:48:10|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|2905.75|0
1652086100000|2022-05-09 08:48:20|2905.5|2905.5|2905.52|2905.52|2905.52|2905.52|2905.42|2905.42|0
1652086120000|2022-05-09 08:48:40|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|2905.39|0
1652086140000|2022-05-09 08:49:00|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|2905.62|0
1652086150000|2022-05-09 08:49:10|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|2905.69|0
1652086160000|2022-05-09 08:49:20|2905.61|2905.61|2905.64|2905.64|2905.64|2905.64|2905.61|2905.61|0
1652086170000|2022-05-09 08:49:30|2906.05|2906.05|2906.3|2906.3|2906.3|2906.3|2906.05|2906.05|0
1652086180000|2022-05-09 08:49:40|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|2906.46|0
1652086190000|2022-05-09 08:49:50|2906.34|2906.34|2907.09|2907.09|2907.09|2907.09|2906.34|2906.34|0
1652086200000|2022-05-09 08:50:00|2906.86|2906.86|2906.91|2906.91|2906.91|2906.91|2906.79|2906.79|0
1652086230000|2022-05-09 08:50:30|2907.25|2907.25|2907.32|2907.32|2907.32|2907.32|2907.25|2907.25|0
1652086240000|2022-05-09 08:50:40|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1652086250000|2022-05-09 08:50:50|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|2907.59|0
1652086260000|2022-05-09 08:51:00|2907.67|2907.67|2907.92|2907.92|2907.92|2907.92|2907.67|2907.67|0
1652086270000|2022-05-09 08:51:10|2908.03|2908.03|2908.71|2908.71|2908.71|2908.71|2908.03|2908.03|0
1652086300000|2022-05-09 08:51:40|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|2909.11|0
1652086330000|2022-05-09 08:52:10|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|2909.32|0
1652086360000|2022-05-09 08:52:40|2909.22|2909.22|2909.13|2909.13|2909.22|2909.22|2909.13|2909.13|0
1652086370000|2022-05-09 08:52:50|2909.05|2909.05|2909.02|2909.02|2909.05|2909.05|2908.98|2908.98|0
1652086380000|2022-05-09 08:53:00|2908.82|2908.82|2908.89|2908.89|2908.89|2908.89|2908.82|2908.82|0
1652086390000|2022-05-09 08:53:10|2908.93|2908.93|2908.75|2908.75|2909.08|2909.08|2908.75|2908.75|0
1652086400000|2022-05-09 08:53:20|2908.92|2908.92|2908.75|2908.75|2908.92|2908.92|2908.75|2908.75|0
1652086410000|2022-05-09 08:53:30|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|2908.86|0
1652086420000|2022-05-09 08:53:40|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|2908.9|0
1652086430000|2022-05-09 08:53:50|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|2908.8|0
1652086440000|2022-05-09 08:54:00|2908.63|2908.63|2908.72|2908.72|2908.72|2908.72|2908.63|2908.63|0
1652086480000|2022-05-09 08:54:40|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|2908.68|0
1652086490000|2022-05-09 08:54:50|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|2908.53|0
1652086510000|2022-05-09 08:55:10|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|2908.61|0
1652086520000|2022-05-09 08:55:20|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|2908.65|0
1652086530000|2022-05-09 08:55:30|2908.61|2908.61|2908.57|2908.57|2908.61|2908.61|2908.57|2908.57|0
1652086540000|2022-05-09 08:55:40|2908.47|2908.47|2908.73|2908.73|2908.73|2908.73|2908.47|2908.47|0
1652086560000|2022-05-09 08:56:00|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|0
1652086600000|2022-05-09 08:56:40|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|2908.36|0
1652086610000|2022-05-09 08:56:50|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|2908.69|0
1652086620000|2022-05-09 08:57:00|2908.36|2908.36|2908.18|2908.18|2908.36|2908.36|2908.18|2908.18|0
1652086630000|2022-05-09 08:57:10|2908.04|2908.04|2906.62|2906.62|2908.04|2908.04|2906.62|2906.62|0
1652086640000|2022-05-09 08:57:20|2906.29|2906.29|2905.7|2905.7|2906.29|2906.29|2905.7|2905.7|0
1652086650000|2022-05-09 08:57:30|2905.62|2905.62|2905.58|2905.58|2905.66|2905.66|2905.58|2905.58|0
1652086680000|2022-05-09 08:58:00|2905.48|2905.48|2905.41|2905.41|2905.48|2905.48|2905.41|2905.41|0
1652086690000|2022-05-09 08:58:10|2905.29|2905.29|2905.39|2905.39|2905.39|2905.39|2905.29|2905.29|0
1652086700000|2022-05-09 08:58:20|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|2904.49|0
1652086710000|2022-05-09 08:58:30|2904.4|2904.4|2904.44|2904.44|2904.44|2904.44|2904.4|2904.4|0
1652086720000|2022-05-09 08:58:40|2904.12|2904.12|2904.4|2904.4|2904.4|2904.4|2903.91|2903.91|0
1652086730000|2022-05-09 08:58:50|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|2904.06|0
1652086790000|2022-05-09 08:59:50|2904.16|2904.16|2904.37|2904.37|2904.7|2904.7|2904.16|2904.16|0
1652086800000|2022-05-09 09:00:00|2904.29|2904.29|2904.1|2904.1|2904.46|2904.46|2904.1|2904.1|0
1652086810000|2022-05-09 09:00:10|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|2904.02|0
1652086820000|2022-05-09 09:00:20|2904.18|2904.18|2904.02|2904.02|2904.18|2904.18|2904.02|2904.02|0
1652086840000|2022-05-09 09:00:40|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|2903.93|0
1652086860000|2022-05-09 09:01:00|2904.05|2904.05|2904.09|2904.09|2904.09|2904.09|2904.05|2904.05|0
1652086870000|2022-05-09 09:01:10|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|2903.89|0
1652086880000|2022-05-09 09:01:20|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|2904.2|0
1652086890000|2022-05-09 09:01:30|2904.66|2904.66|2904.65|2904.65|2904.66|2904.66|2904.57|2904.57|0
1652086900000|2022-05-09 09:01:40|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|2904.73|0
1652086920000|2022-05-09 09:02:00|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|2905.07|0
1652086950000|2022-05-09 09:02:30|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|2905.23|0
1652087000000|2022-05-09 09:03:20|2905.11|2905.11|2904.94|2904.94|2905.11|2905.11|2904.83|2904.83|0
1652087030000|2022-05-09 09:03:50|2904.99|2904.99|2904.87|2904.87|2904.99|2904.99|2904.87|2904.87|0
1652087050000|2022-05-09 09:04:10|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|2904.92|0
1652087070000|2022-05-09 09:04:30|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|2904.88|0
1652087080000|2022-05-09 09:04:40|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|2905.04|0
1652087090000|2022-05-09 09:04:50|2905.08|2905.08|2904.41|2904.41|2905.08|2905.08|2904.41|2904.41|0
1652087100000|2022-05-09 09:05:00|2904.74|2904.74|2905.3|2905.3|2905.3|2905.3|2904.74|2904.74|0
1652087110000|2022-05-09 09:05:10|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|2905.14|0
1652087120000|2022-05-09 09:05:20|2905.18|2905.18|2906.08|2906.08|2906.08|2906.08|2905.18|2905.18|0
1652087130000|2022-05-09 09:05:30|2906.16|2906.16|2906.34|2906.34|2906.34|2906.34|2906.16|2906.16|0
1652087140000|2022-05-09 09:05:40|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|2906.52|0
1652087150000|2022-05-09 09:05:50|2906.35|2906.35|2906.08|2906.08|2906.35|2906.35|2906.08|2906.08|0
1652087170000|2022-05-09 09:06:10|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1652087180000|2022-05-09 09:06:20|2905.89|2905.89|2905.78|2905.78|2905.89|2905.89|2905.78|2905.78|0
1652087200000|2022-05-09 09:06:40|2905.61|2905.61|2905.32|2905.32|2905.61|2905.61|2905.32|2905.32|0
1652087210000|2022-05-09 09:06:50|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|0
1652087220000|2022-05-09 09:07:00|2905.86|2905.86|2906.08|2906.08|2906.08|2906.08|2905.86|2905.86|0
1652087230000|2022-05-09 09:07:10|2906.12|2906.12|2905.88|2905.88|2906.12|2906.12|2905.88|2905.88|0
1652087240000|2022-05-09 09:07:20|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|2905.96|0
1652087250000|2022-05-09 09:07:30|2906.21|2906.21|2906.18|2906.18|2906.21|2906.21|2906.18|2906.18|0
1652087260000|2022-05-09 09:07:40|2906.02|2906.02|2906.1|2906.1|2906.1|2906.1|2905.87|2905.87|0
1652087280000|2022-05-09 09:08:00|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|2906.05|0
1652087290000|2022-05-09 09:08:10|2906.1|2906.1|2906.18|2906.18|2906.18|2906.18|2906.1|2906.1|0
1652087300000|2022-05-09 09:08:20|2906.34|2906.34|2906.3|2906.3|2906.34|2906.34|2906.3|2906.3|0
1652087310000|2022-05-09 09:08:30|2906.38|2906.38|2906.54|2906.54|2906.54|2906.54|2906.38|2906.38|0
1652087320000|2022-05-09 09:08:40|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|2906.62|0
1652087330000|2022-05-09 09:08:50|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|2906.82|0
1652087340000|2022-05-09 09:09:00|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|2906.87|0
1652087370000|2022-05-09 09:09:30|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|2906.79|0
1652087390000|2022-05-09 09:09:50|2906.88|2906.88|2906.86|2906.86|2906.88|2906.88|2906.7|2906.7|0
1652087400000|2022-05-09 09:10:00|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|2906.97|0
1652087410000|2022-05-09 09:10:10|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|2906.88|0
1652087420000|2022-05-09 09:10:20|2906.46|2906.46|2906.47|2906.47|2906.47|2906.47|2906.39|2906.39|0
1652087430000|2022-05-09 09:10:30|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1652087440000|2022-05-09 09:10:40|2906.74|2906.74|2906.79|2906.79|2906.79|2906.79|2906.74|2906.74|0
1652087450000|2022-05-09 09:10:50|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|0
1652087460000|2022-05-09 09:11:00|2906.51|2906.51|2906.69|2906.69|2906.69|2906.69|2906.46|2906.46|0
1652087480000|2022-05-09 09:11:20|2906.59|2906.59|2906.47|2906.47|2906.59|2906.59|2906.47|2906.47|0
1652087510000|2022-05-09 09:11:50|2906.28|2906.28|2906.33|2906.33|2906.33|2906.33|2906.28|2906.28|0
1652087520000|2022-05-09 09:12:00|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|2906.39|0
1652087530000|2022-05-09 09:12:10|2906.28|2906.28|2906.42|2906.42|2906.42|2906.42|2906.28|2906.28|0
1652087540000|2022-05-09 09:12:20|2906.38|2906.38|2905.69|2905.69|2906.43|2906.43|2905.69|2905.69|0
1652087550000|2022-05-09 09:12:30|2905.58|2905.58|2905.48|2905.48|2905.58|2905.58|2905.12|2905.12|0
1652087560000|2022-05-09 09:12:40|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|2905.33|0
1652087580000|2022-05-09 09:13:00|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|2905.17|0
1652087590000|2022-05-09 09:13:10|2905.24|2905.24|2905.16|2905.16|2905.24|2905.24|2905.16|2905.16|0
1652087600000|2022-05-09 09:13:20|2904.89|2904.89|2904.95|2904.95|2904.97|2904.97|2904.89|2904.89|0
1652087610000|2022-05-09 09:13:30|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|2904.87|0
1652087620000|2022-05-09 09:13:40|2904.8|2904.8|2904.69|2904.69|2904.8|2904.8|2904.69|2904.69|0
1652087630000|2022-05-09 09:13:50|2904.62|2904.62|2904.7|2904.7|2904.7|2904.7|2904.62|2904.62|0
1652087640000|2022-05-09 09:14:00|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|2904.75|0
1652087650000|2022-05-09 09:14:10|2904.7|2904.7|2904.72|2904.72|2904.77|2904.77|2904.66|2904.66|0
1652087660000|2022-05-09 09:14:20|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|2904.68|0
1652087670000|2022-05-09 09:14:30|2904.76|2904.76|2904.72|2904.72|2904.83|2904.83|2904.72|2904.72|0
1652087690000|2022-05-09 09:14:50|2904.92|2904.92|2905.13|2905.13|2905.13|2905.13|2904.92|2904.92|0
1652087700000|2022-05-09 09:15:00|2905.29|2905.29|2905.4|2905.4|2905.48|2905.48|2905.29|2905.29|0
1652087720000|2022-05-09 09:15:20|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|2905.44|0
1652087730000|2022-05-09 09:15:30|2905.27|2905.27|2905.44|2905.44|2905.44|2905.44|2905.27|2905.27|0
1652087750000|2022-05-09 09:15:50|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|2905.47|0
1652087760000|2022-05-09 09:16:00|2905.35|2905.35|2905.51|2905.51|2905.51|2905.51|2905.35|2905.35|0
1652087790000|2022-05-09 09:16:30|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1652087800000|2022-05-09 09:16:40|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|2905.7|0
1652087810000|2022-05-09 09:16:50|2905.81|2905.81|2905.72|2905.72|2905.81|2905.81|2905.65|2905.65|0
1652087830000|2022-05-09 09:17:10|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|2905.49|0
1652087840000|2022-05-09 09:17:20|2905.44|2905.44|2904.9|2904.9|2905.44|2905.44|2904.9|2904.9|0
1652087850000|2022-05-09 09:17:30|2904.79|2904.79|2905.15|2905.15|2905.15|2905.15|2904.79|2904.79|0
1652087870000|2022-05-09 09:17:50|2905|2905|2905|2905|2905|2905|2904.66|2904.66|0
1652087880000|2022-05-09 09:18:00|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|0
1652087890000|2022-05-09 09:18:10|2904.62|2904.62|2904.43|2904.43|2904.62|2904.62|2904.43|2904.43|0
1652087910000|2022-05-09 09:18:30|2904.1|2904.1|2904.18|2904.18|2904.18|2904.18|2904.1|2904.1|0
1652087930000|2022-05-09 09:18:50|2904.36|2904.36|2904.83|2904.83|2904.83|2904.83|2904.36|2904.36|0
1652087940000|2022-05-09 09:19:00|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|2904.9|0
1652087950000|2022-05-09 09:19:10|2904.57|2904.57|2904.73|2904.73|2904.73|2904.73|2904.57|2904.57|0
1652087960000|2022-05-09 09:19:20|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|0
1652087970000|2022-05-09 09:19:30|2904.42|2904.42|2904.5|2904.5|2904.5|2904.5|2904.42|2904.42|0
1652087990000|2022-05-09 09:19:50|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|2904.58|0
1652088000000|2022-05-09 09:20:00|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|2904.5|0
1652088010000|2022-05-09 09:20:10|2904.74|2904.74|2904.66|2904.66|2904.74|2904.74|2904.66|2904.66|0
1652088060000|2022-05-09 09:21:00|2904.92|2904.92|2905.18|2905.18|2905.18|2905.18|2904.92|2904.92|0
1652088070000|2022-05-09 09:21:10|2905.11|2905.11|2905.03|2905.03|2905.11|2905.11|2905.03|2905.03|0
1652088080000|2022-05-09 09:21:20|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|2905.15|0
1652088090000|2022-05-09 09:21:30|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|2905.28|0
1652088110000|2022-05-09 09:21:50|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|2905.32|0
1652088130000|2022-05-09 09:22:10|2905.65|2905.65|2905.75|2905.75|2905.75|2905.75|2905.65|2905.65|0
1652088170000|2022-05-09 09:22:50|2905.64|2905.64|2904.98|2904.98|2905.81|2905.81|2904.98|2904.98|0
1652088180000|2022-05-09 09:23:00|2905.18|2905.18|2901.79|2901.79|2905.18|2905.18|2901.79|2901.79|0
1652088190000|2022-05-09 09:23:10|2901.83|2901.83|2901.76|2901.76|2901.83|2901.83|2901.76|2901.76|0
1652088200000|2022-05-09 09:23:20|2901.74|2901.74|2901.7|2901.7|2901.74|2901.74|2901.7|2901.7|0
1652088210000|2022-05-09 09:23:30|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|2901.62|0
1652088220000|2022-05-09 09:23:40|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|2901.57|0
1652088230000|2022-05-09 09:23:50|2901.12|2901.12|2901.02|2901.02|2901.12|2901.12|2901.02|2901.02|0
1652088240000|2022-05-09 09:24:00|2901.1|2901.1|2901.5|2901.5|2901.5|2901.5|2901.1|2901.1|0
1652088250000|2022-05-09 09:24:10|2901.42|2901.42|2901.26|2901.26|2901.42|2901.42|2901.26|2901.26|0
1652088260000|2022-05-09 09:24:20|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|2901.37|0
1652088290000|2022-05-09 09:24:50|2900.7|2900.7|2900.19|2900.19|2900.7|2900.7|2900.19|2900.19|0
1652088300000|2022-05-09 09:25:00|2900.08|2900.08|2899.74|2899.74|2900.08|2900.08|2899.74|2899.74|0
1652088310000|2022-05-09 09:25:10|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|0
1652088320000|2022-05-09 09:25:20|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|0
1652088350000|2022-05-09 09:25:50|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|2899.77|0
1652088360000|2022-05-09 09:26:00|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|2899.81|0
1652088370000|2022-05-09 09:26:10|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|2899.89|0
1652088380000|2022-05-09 09:26:20|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|2900.01|0
1652088390000|2022-05-09 09:26:30|2900.15|2900.15|2900.32|2900.32|2900.32|2900.32|2900.15|2900.15|0
1652088420000|2022-05-09 09:27:00|2900.37|2900.37|2900.43|2900.43|2900.55|2900.55|2900.32|2900.32|0
1652088430000|2022-05-09 09:27:10|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|2900.67|0
1652088460000|2022-05-09 09:27:40|2900.34|2900.34|2900.26|2900.26|2900.34|2900.34|2900.26|2900.26|0
1652088470000|2022-05-09 09:27:50|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|2900.22|0
1652088480000|2022-05-09 09:28:00|2900.26|2900.26|2900.18|2900.18|2900.26|2900.26|2900.18|2900.18|0
1652088490000|2022-05-09 09:28:10|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|2899.84|0
1652088500000|2022-05-09 09:28:20|2899.76|2899.76|2899.68|2899.68|2899.76|2899.76|2899.68|2899.68|0
1652088540000|2022-05-09 09:29:00|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|2899.87|0
1652088550000|2022-05-09 09:29:10|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|2899.79|0
1652088580000|2022-05-09 09:29:40|2899.71|2899.71|2899.53|2899.53|2899.71|2899.71|2899.53|2899.53|0
1652088600000|2022-05-09 09:30:00|2899.22|2899.22|2899.29|2899.29|2899.34|2899.34|2899.22|2899.22|0
1652088610000|2022-05-09 09:30:10|2898.62|2898.62|2897.95|2897.95|2898.62|2898.62|2897.95|2897.95|0
1652088620000|2022-05-09 09:30:20|2897.91|2897.91|2897.86|2897.86|2897.91|2897.91|2897.83|2897.83|0
1652088630000|2022-05-09 09:30:30|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|2897.78|0
1652088640000|2022-05-09 09:30:40|2897.83|2897.83|2897.13|2897.13|2897.91|2897.91|2897.13|2897.13|0
1652088680000|2022-05-09 09:31:20|2897.29|2897.29|2897.41|2897.41|2897.41|2897.41|2897.29|2897.29|0
1652088690000|2022-05-09 09:31:30|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|2898.07|0
1652088720000|2022-05-09 09:32:00|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|0
1652088730000|2022-05-09 09:32:10|2898.27|2898.27|2898.41|2898.41|2898.41|2898.41|2898.27|2898.27|0
1652088780000|2022-05-09 09:33:00|2898.36|2898.36|2897.37|2897.37|2898.36|2898.36|2897.37|2897.37|0
1652088790000|2022-05-09 09:33:10|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1652088800000|2022-05-09 09:33:20|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|2897.55|0
1652088810000|2022-05-09 09:33:30|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|2897.51|0
1652088820000|2022-05-09 09:33:40|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|2897.85|0
1652088840000|2022-05-09 09:34:00|2897.9|2897.9|2897.79|2897.79|2897.9|2897.9|2897.79|2897.79|0
1652088860000|2022-05-09 09:34:20|2898|2898|2898.29|2898.29|2898.29|2898.29|2898|2898|0
1652088910000|2022-05-09 09:35:10|2897.95|2897.95|2898.03|2898.03|2898.03|2898.03|2897.95|2897.95|0
1652088930000|2022-05-09 09:35:30|2898.24|2898.24|2898.94|2898.94|2898.99|2898.99|2898.03|2898.03|0
1652088950000|2022-05-09 09:35:50|2899.02|2899.02|2899.13|2899.13|2899.13|2899.13|2899.02|2899.02|0
1652088970000|2022-05-09 09:36:10|2899.02|2899.02|2899.11|2899.11|2899.11|2899.11|2899.02|2899.02|0
1652088980000|2022-05-09 09:36:20|2899|2899|2899|2899|2899|2899|2899|2899|0
1652088990000|2022-05-09 09:36:30|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|2898.92|0
1652089010000|2022-05-09 09:36:50|2898.97|2898.97|2897.73|2897.73|2898.97|2898.97|2897.73|2897.73|0
1652089020000|2022-05-09 09:37:00|2897.68|2897.68|2897.76|2897.76|2897.76|2897.76|2897.64|2897.64|0
1652089030000|2022-05-09 09:37:10|2897.67|2897.67|2897.77|2897.77|2897.85|2897.85|2897.57|2897.57|0
1652089040000|2022-05-09 09:37:20|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1652089050000|2022-05-09 09:37:30|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|2897.75|0
1652089130000|2022-05-09 09:38:50|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|2897.49|0
1652089150000|2022-05-09 09:39:10|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|2897.41|0
1652089160000|2022-05-09 09:39:20|2897.24|2897.24|2897.28|2897.28|2897.28|2897.28|2897.11|2897.11|0
1652089170000|2022-05-09 09:39:30|2897.21|2897.21|2897.16|2897.16|2897.21|2897.21|2897.16|2897.16|0
1652089180000|2022-05-09 09:39:40|2896.16|2896.16|2896.08|2896.08|2896.16|2896.16|2896.08|2896.08|0
1652089190000|2022-05-09 09:39:50|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1652089200000|2022-05-09 09:40:00|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1652089210000|2022-05-09 09:40:10|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1652089220000|2022-05-09 09:40:20|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|2896.01|0
1652089230000|2022-05-09 09:40:30|2895.68|2895.68|2895.83|2895.83|2895.83|2895.83|2895.07|2895.07|0
1652089240000|2022-05-09 09:40:40|2895.98|2895.98|2896.14|2896.14|2896.14|2896.14|2895.98|2895.98|0
1652089260000|2022-05-09 09:41:00|2896.39|2896.39|2896.32|2896.32|2896.39|2896.39|2896.3|2896.3|0
1652089270000|2022-05-09 09:41:10|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|2896.28|0
1652089280000|2022-05-09 09:41:20|2896.17|2896.17|2896.23|2896.23|2896.28|2896.28|2896.17|2896.17|0
1652089290000|2022-05-09 09:41:30|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|2896.27|0
1652089300000|2022-05-09 09:41:40|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|2896.09|0
1652089310000|2022-05-09 09:41:50|2895.94|2895.94|2895.92|2895.92|2895.95|2895.95|2895.85|2895.85|0
1652089320000|2022-05-09 09:42:00|2896.05|2896.05|2895.96|2895.96|2896.05|2896.05|2895.91|2895.91|0
1652089330000|2022-05-09 09:42:10|2896.13|2896.13|2896.18|2896.18|2896.18|2896.18|2896.13|2896.13|0
1652089340000|2022-05-09 09:42:20|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1652089360000|2022-05-09 09:42:40|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|2896.03|0
1652089410000|2022-05-09 09:43:30|2895.7|2895.7|2896.11|2896.11|2896.11|2896.11|2895.7|2895.7|0
1652089420000|2022-05-09 09:43:40|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|2895.66|0
1652089430000|2022-05-09 09:43:50|2895.68|2895.68|2895.78|2895.78|2895.78|2895.78|2895.68|2895.68|0
1652089450000|2022-05-09 09:44:10|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1652089460000|2022-05-09 09:44:20|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1652089470000|2022-05-09 09:44:30|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|2895.83|0
1652089480000|2022-05-09 09:44:40|2895.91|2895.91|2895.71|2895.71|2895.91|2895.91|2895.71|2895.71|0
1652089500000|2022-05-09 09:45:00|2895.81|2895.81|2895.48|2895.48|2895.81|2895.81|2895.48|2895.48|0
1652089520000|2022-05-09 09:45:20|2895.53|2895.53|2895.42|2895.42|2895.53|2895.53|2895.42|2895.42|0
1652089530000|2022-05-09 09:45:30|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|2895.34|0
1652089540000|2022-05-09 09:45:40|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|2895.5|0
1652089550000|2022-05-09 09:45:50|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|2895.39|0
1652089560000|2022-05-09 09:46:00|2895.43|2895.43|2895.34|2895.34|2895.43|2895.43|2895.34|2895.34|0
1652089570000|2022-05-09 09:46:10|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|2895.42|0
1652089580000|2022-05-09 09:46:20|2895.58|2895.58|2895.65|2895.65|2895.8|2895.8|2895.58|2895.58|0
1652089630000|2022-05-09 09:47:10|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|2895.76|0
1652089640000|2022-05-09 09:47:20|2895.71|2895.71|2895.33|2895.33|2895.71|2895.71|2895.33|2895.33|0
1652089650000|2022-05-09 09:47:30|2895.2|2895.2|2895.12|2895.12|2895.2|2895.2|2895.12|2895.12|0
1652089660000|2022-05-09 09:47:40|2894.96|2894.96|2895.11|2895.11|2895.23|2895.23|2894.89|2894.89|0
1652089670000|2022-05-09 09:47:50|2894.9|2894.9|2893|2893|2894.9|2894.9|2893|2893|0
1652089680000|2022-05-09 09:48:00|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|2893.07|0
1652089700000|2022-05-09 09:48:20|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|2892.99|0
1652089710000|2022-05-09 09:48:30|2892.89|2892.89|2892.81|2892.81|2892.89|2892.89|2892.81|2892.81|0
1652089730000|2022-05-09 09:48:50|2893.14|2893.14|2893.22|2893.22|2893.22|2893.22|2893.14|2893.14|0
1652089740000|2022-05-09 09:49:00|2893.38|2893.38|2892.72|2892.72|2893.72|2893.72|2892.72|2892.72|0
1652089750000|2022-05-09 09:49:10|2892.64|2892.64|2892.56|2892.56|2892.64|2892.64|2892.56|2892.56|0
1652089760000|2022-05-09 09:49:20|2891.9|2891.9|2891.09|2891.09|2891.9|2891.9|2891.09|2891.09|0
1652089790000|2022-05-09 09:49:50|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|0
1652089800000|2022-05-09 09:50:00|2890.55|2890.55|2890.34|2890.34|2890.55|2890.55|2890.26|2890.26|0
1652089810000|2022-05-09 09:50:10|2890.23|2890.23|2890.09|2890.09|2890.23|2890.23|2890.05|2890.05|0
1652089820000|2022-05-09 09:50:20|2890.13|2890.13|2889.8|2889.8|2890.13|2890.13|2889.8|2889.8|0
1652089840000|2022-05-09 09:50:40|2889.61|2889.61|2889.85|2889.85|2889.85|2889.85|2889.61|2889.61|0
1652089850000|2022-05-09 09:50:50|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|2890.18|0
1652089860000|2022-05-09 09:51:00|2890.24|2890.24|2889.94|2889.94|2890.24|2890.24|2889.94|2889.94|0
1652089880000|2022-05-09 09:51:20|2890.38|2890.38|2890.47|2890.47|2890.47|2890.47|2890.38|2890.38|0
1652089890000|2022-05-09 09:51:30|2890.4|2890.4|2890.55|2890.55|2890.55|2890.55|2890.4|2890.4|0
1652089900000|2022-05-09 09:51:40|2890.78|2890.78|2891.27|2891.27|2891.27|2891.27|2890.78|2890.78|0
1652089920000|2022-05-09 09:52:00|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|2891.23|0
1652089940000|2022-05-09 09:52:20|2891.9|2891.9|2891.9|2891.9|2891.9|2891.9|2891.9|2891.9|0
1652089950000|2022-05-09 09:52:30|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|2892.16|0
1652089960000|2022-05-09 09:52:40|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1652089970000|2022-05-09 09:52:50|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|0
1652089990000|2022-05-09 09:53:10|2891.95|2891.95|2891.25|2891.25|2891.95|2891.95|2891.25|2891.25|0
1652090000000|2022-05-09 09:53:20|2891.41|2891.41|2891.49|2891.49|2891.49|2891.49|2891.41|2891.41|0
1652090010000|2022-05-09 09:53:30|2891.38|2891.38|2891.04|2891.04|2891.38|2891.38|2891.04|2891.04|0
1652090030000|2022-05-09 09:53:50|2891|2891|2891|2891|2891|2891|2891|2891|0
1652090040000|2022-05-09 09:54:00|2890.67|2890.67|2891|2891|2891|2891|2890.67|2890.67|0
1652090050000|2022-05-09 09:54:10|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|2891.09|0
1652090060000|2022-05-09 09:54:20|2891.13|2891.13|2890.79|2890.79|2891.13|2891.13|2890.79|2890.79|0
1652090100000|2022-05-09 09:55:00|2891|2891|2891|2891|2891|2891|2891|2891|0
1652090110000|2022-05-09 09:55:10|2891.08|2891.08|2891.31|2891.31|2891.31|2891.31|2891.08|2891.08|0
1652090120000|2022-05-09 09:55:20|2891.18|2891.18|2891.27|2891.27|2891.31|2891.31|2891.18|2891.18|0
1652090130000|2022-05-09 09:55:30|2891.51|2891.51|2891.31|2891.31|2891.54|2891.54|2891.31|2891.31|0
1652090140000|2022-05-09 09:55:40|2891.2|2891.2|2891.6|2891.6|2891.6|2891.6|2891.2|2891.2|0
1652090150000|2022-05-09 09:55:50|2891.68|2891.68|2891.68|2891.68|2891.68|2891.68|2891.68|2891.68|0
1652090160000|2022-05-09 09:56:00|2891.63|2891.63|2891.63|2891.63|2891.63|2891.63|2891.63|2891.63|0
1652090180000|2022-05-09 09:56:20|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|2891.71|0
1652090190000|2022-05-09 09:56:30|2891.81|2891.81|2891.89|2891.89|2891.89|2891.89|2891.81|2891.81|0
1652090200000|2022-05-09 09:56:40|2891.94|2891.94|2891.98|2891.98|2891.98|2891.98|2891.94|2891.94|0
1652090220000|2022-05-09 09:57:00|2891.83|2891.83|2891.72|2891.72|2891.83|2891.83|2891.72|2891.72|0
1652090230000|2022-05-09 09:57:10|2891.39|2891.39|2890.8|2890.8|2891.57|2891.57|2890.8|2890.8|0
1652090240000|2022-05-09 09:57:20|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|2890.76|0
1652090250000|2022-05-09 09:57:30|2890.84|2890.84|2891.17|2891.17|2891.17|2891.17|2890.84|2890.84|0
1652090260000|2022-05-09 09:57:40|2891.28|2891.28|2891.52|2891.52|2891.52|2891.52|2891.28|2891.28|0
1652090270000|2022-05-09 09:57:50|2891.33|2891.33|2891.52|2891.52|2891.52|2891.52|2891.33|2891.33|0
1652090280000|2022-05-09 09:58:00|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|2891.44|0
1652090290000|2022-05-09 09:58:10|2891.76|2891.76|2891.98|2891.98|2892.06|2892.06|2891.76|2891.76|0
1652090300000|2022-05-09 09:58:20|2891.87|2891.87|2892.03|2892.03|2892.03|2892.03|2891.87|2891.87|0
1652090320000|2022-05-09 09:58:40|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|2892.11|0
1652090330000|2022-05-09 09:58:50|2892.07|2892.07|2892.14|2892.14|2892.14|2892.14|2892.07|2892.07|0
1652090340000|2022-05-09 09:59:00|2892.22|2892.22|2892.58|2892.58|2892.58|2892.58|2892.22|2892.22|0
1652090350000|2022-05-09 09:59:10|2892.5|2892.5|2892.35|2892.35|2892.5|2892.5|2892.35|2892.35|0
1652090360000|2022-05-09 09:59:20|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|2892.43|0
1652090370000|2022-05-09 09:59:30|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|2892.76|0
1652090380000|2022-05-09 09:59:40|2892.68|2892.68|2892.64|2892.64|2892.68|2892.68|2892.64|2892.64|0
1652090400000|2022-05-09 10:00:00|2892.4|2892.4|2892.47|2892.47|2892.47|2892.47|2892.4|2892.4|0
1652090440000|2022-05-09 10:00:40|2892.43|2892.43|2892.2|2892.2|2892.43|2892.43|2892.12|2892.12|0
1652090460000|2022-05-09 10:01:00|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|2892.15|0
1652090470000|2022-05-09 10:01:10|2892.28|2892.28|2892.24|2892.24|2892.28|2892.28|2892.24|2892.24|0
1652090480000|2022-05-09 10:01:20|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|2892.05|0
1652090490000|2022-05-09 10:01:30|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|2892.26|0
1652090500000|2022-05-09 10:01:40|2892.59|2892.59|2892.75|2892.75|2892.75|2892.75|2892.59|2892.59|0
1652090510000|2022-05-09 10:01:50|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|2892.67|0
1652090520000|2022-05-09 10:02:00|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|2892.33|0
1652090540000|2022-05-09 10:02:20|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|2892.48|0
1652090550000|2022-05-09 10:02:30|2892.58|2892.58|2892.69|2892.69|2892.69|2892.69|2892.58|2892.58|0
1652090570000|2022-05-09 10:02:50|2893.02|2893.02|2893.18|2893.18|2893.18|2893.18|2893.02|2893.02|0
1652090580000|2022-05-09 10:03:00|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|2893.26|0
1652090640000|2022-05-09 10:04:00|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|2892.92|0
1652090650000|2022-05-09 10:04:10|2893|2893|2893|2893|2893|2893|2893|2893|0
1652090670000|2022-05-09 10:04:30|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|2893.08|0
1652090680000|2022-05-09 10:04:40|2893.12|2893.12|2893.33|2893.33|2893.33|2893.33|2893.08|2893.08|0
1652090690000|2022-05-09 10:04:50|2893|2893|2893|2893|2893|2893|2893|2893|0
1652090700000|2022-05-09 10:05:00|2892.88|2892.88|2893.13|2893.13|2893.15|2893.15|2892.88|2892.88|0
1652090710000|2022-05-09 10:05:10|2892.8|2892.8|2894.39|2894.39|2894.39|2894.39|2892.8|2892.8|0
1652090720000|2022-05-09 10:05:20|2894.55|2894.55|2894.63|2894.63|2894.63|2894.63|2894.55|2894.55|0
1652090730000|2022-05-09 10:05:30|2894.73|2894.73|2894.73|2894.73|2894.73|2894.73|2894.73|2894.73|0
1652090740000|2022-05-09 10:05:40|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|0
1652090760000|2022-05-09 10:06:00|2894.48|2894.48|2894.52|2894.52|2894.52|2894.52|2894.48|2894.48|0
1652090770000|2022-05-09 10:06:10|2894.48|2894.48|2894.52|2894.52|2894.52|2894.52|2894.48|2894.48|0
1652090780000|2022-05-09 10:06:20|2894.57|2894.57|2894.77|2894.77|2894.77|2894.77|2894.57|2894.57|0
1652090790000|2022-05-09 10:06:30|2894.82|2894.82|2894.82|2894.82|2894.82|2894.82|2894.82|2894.82|0
1652090800000|2022-05-09 10:06:40|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|2894.78|0
1652090810000|2022-05-09 10:06:50|2894.45|2894.45|2894.01|2894.01|2894.45|2894.45|2894.01|2894.01|0
1652090820000|2022-05-09 10:07:00|2893.68|2893.68|2893.65|2893.65|2893.73|2893.73|2893.34|2893.34|0
1652090830000|2022-05-09 10:07:10|2893.91|2893.91|2893.91|2893.91|2893.91|2893.91|2893.8|2893.8|0
1652090850000|2022-05-09 10:07:30|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|2894.06|0
1652090860000|2022-05-09 10:07:40|2894.12|2894.12|2893.83|2893.83|2894.12|2894.12|2893.83|2893.83|0
1652090870000|2022-05-09 10:07:50|2893.89|2893.89|2894.14|2894.14|2894.14|2894.14|2893.83|2893.83|0
1652090930000|2022-05-09 10:08:50|2892.9|2892.9|2892.78|2892.78|2893.11|2893.11|2892.78|2892.78|0
1652090940000|2022-05-09 10:09:00|2892.57|2892.57|2892.46|2892.46|2892.57|2892.57|2892.46|2892.46|0
1652090960000|2022-05-09 10:09:20|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|2892.13|0
1652091000000|2022-05-09 10:10:00|2892.21|2892.21|2892.57|2892.57|2892.57|2892.57|2892.21|2892.21|0
1652091010000|2022-05-09 10:10:10|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|2892.61|0
1652091020000|2022-05-09 10:10:20|2892.51|2892.51|2892.69|2892.69|2892.69|2892.69|2892.51|2892.51|0
1652091070000|2022-05-09 10:11:10|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|2892.89|0
1652091080000|2022-05-09 10:11:20|2892.23|2892.23|2890.87|2890.87|2892.23|2892.23|2890.87|2890.87|0
1652091090000|2022-05-09 10:11:30|2890.79|2890.79|2889.63|2889.63|2890.79|2890.79|2889.63|2889.63|0
1652091100000|2022-05-09 10:11:40|2889.58|2889.58|2889.58|2889.58|2889.58|2889.58|2889.58|2889.58|0
1652091110000|2022-05-09 10:11:50|2889.24|2889.24|2889|2889|2889.24|2889.24|2889|2889|0
1652091120000|2022-05-09 10:12:00|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|2888.96|0
1652091130000|2022-05-09 10:12:10|2888.78|2888.78|2888.84|2888.84|2888.84|2888.84|2888.78|2888.78|0
1652091140000|2022-05-09 10:12:20|2888.52|2888.52|2888.28|2888.28|2888.52|2888.52|2888.28|2888.28|0
1652091150000|2022-05-09 10:12:30|2888.21|2888.21|2888.14|2888.14|2888.21|2888.21|2888.14|2888.14|0
1652091170000|2022-05-09 10:12:50|2888.28|2888.28|2888.28|2888.28|2888.28|2888.28|2888.28|2888.28|0
1652091180000|2022-05-09 10:13:00|2888.44|2888.44|2888.38|2888.38|2888.44|2888.44|2888.38|2888.38|0
1652091220000|2022-05-09 10:13:40|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|2888.72|0
1652091230000|2022-05-09 10:13:50|2888.38|2888.38|2888.15|2888.15|2888.38|2888.38|2888.15|2888.15|0
1652091260000|2022-05-09 10:14:20|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|2888.48|0
1652091270000|2022-05-09 10:14:30|2888.64|2888.64|2888.51|2888.51|2888.64|2888.64|2888.51|2888.51|0
1652091280000|2022-05-09 10:14:40|2888.48|2888.48|2888.26|2888.26|2888.48|2888.48|2888.26|2888.26|0
1652091290000|2022-05-09 10:14:50|2888.33|2888.33|2888.28|2888.28|2888.33|2888.33|2888.28|2888.28|0
1652091300000|2022-05-09 10:15:00|2888.2|2888.2|2887.86|2887.86|2888.2|2888.2|2887.86|2887.86|0
1652091310000|2022-05-09 10:15:10|2886.86|2886.86|2886.78|2886.78|2886.86|2886.86|2886.78|2886.78|0
1652091320000|2022-05-09 10:15:20|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|2886.82|0
1652091330000|2022-05-09 10:15:30|2886.73|2886.73|2886.84|2886.84|2886.84|2886.84|2886.73|2886.73|0
1652091340000|2022-05-09 10:15:40|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|2886.9|0
1652091370000|2022-05-09 10:16:10|2886.84|2886.84|2886.88|2886.88|2886.88|2886.88|2886.84|2886.84|0
1652091390000|2022-05-09 10:16:30|2887.22|2887.22|2886.88|2886.88|2887.22|2887.22|2886.88|2886.88|0
1652091400000|2022-05-09 10:16:40|2887.22|2887.22|2887.88|2887.88|2887.88|2887.88|2887.22|2887.22|0
1652091420000|2022-05-09 10:17:00|2887.93|2887.93|2887.83|2887.83|2887.93|2887.93|2887.83|2887.83|0
1652091430000|2022-05-09 10:17:10|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|2887.75|0
1652091440000|2022-05-09 10:17:20|2886.75|2886.75|2886.29|2886.29|2886.96|2886.96|2886.29|2886.29|0
1652091450000|2022-05-09 10:17:30|2886.34|2886.34|2886.29|2886.29|2886.34|2886.34|2886.29|2886.29|0
1652091480000|2022-05-09 10:18:00|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|0
1652091560000|2022-05-09 10:19:20|2886.88|2886.88|2887.21|2887.21|2887.21|2887.21|2886.55|2886.55|0
1652091570000|2022-05-09 10:19:30|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|2887.25|0
1652091580000|2022-05-09 10:19:40|2887.21|2887.21|2887.33|2887.33|2887.33|2887.33|2887.21|2887.21|0
1652091590000|2022-05-09 10:19:50|2887.54|2887.54|2887.59|2887.59|2887.59|2887.59|2887.54|2887.54|0
1652091600000|2022-05-09 10:20:00|2887.26|2887.26|2886.91|2886.91|2887.47|2887.47|2886.91|2886.91|0
1652091610000|2022-05-09 10:20:10|2886.7|2886.7|2886.74|2886.74|2886.74|2886.74|2886.7|2886.7|0
1652091640000|2022-05-09 10:20:40|2886.59|2886.59|2886.51|2886.51|2886.59|2886.59|2886.51|2886.51|0
1652091650000|2022-05-09 10:20:50|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|0
1652091670000|2022-05-09 10:21:10|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|2886.53|0
1652091690000|2022-05-09 10:21:30|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|0
1652091710000|2022-05-09 10:21:50|2886.28|2886.28|2886.28|2886.28|2886.28|2886.28|2886.2|2886.2|0
1652091720000|2022-05-09 10:22:00|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|2886.36|0
1652091730000|2022-05-09 10:22:10|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|2886.44|0
1652091750000|2022-05-09 10:22:30|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|2886.21|0
1652091760000|2022-05-09 10:22:40|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|2885.87|0
1652091780000|2022-05-09 10:23:00|2885.71|2885.71|2885.16|2885.16|2885.71|2885.71|2885.16|2885.16|0
1652091790000|2022-05-09 10:23:10|2885.3|2885.3|2883.9|2883.9|2885.3|2885.3|2883.9|2883.9|0
1652091800000|2022-05-09 10:23:20|2883.8|2883.8|2883.79|2883.79|2883.8|2883.8|2883.42|2883.42|0
1652091810000|2022-05-09 10:23:30|2883.87|2883.87|2883.53|2883.53|2884.07|2884.07|2883.53|2883.53|0
1652091820000|2022-05-09 10:23:40|2883.45|2883.45|2882.34|2882.34|2883.52|2883.52|2882.34|2882.34|0
1652091830000|2022-05-09 10:23:50|2882.13|2882.13|2882.17|2882.17|2882.17|2882.17|2882.13|2882.13|0
1652091840000|2022-05-09 10:24:00|2882.13|2882.13|2881.21|2881.21|2882.13|2882.13|2881.21|2881.21|0
1652091850000|2022-05-09 10:24:10|2881.1|2881.1|2880.94|2880.94|2881.1|2881.1|2880.94|2880.94|0
1652091870000|2022-05-09 10:24:30|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|0
1652091880000|2022-05-09 10:24:40|2880.72|2880.72|2879.51|2879.51|2880.72|2880.72|2879.51|2879.51|0
1652091890000|2022-05-09 10:24:50|2879.59|2879.59|2879.35|2879.35|2879.59|2879.59|2879.35|2879.35|0
1652091900000|2022-05-09 10:25:00|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|2879.15|0
1652091910000|2022-05-09 10:25:10|2879.19|2879.19|2879.41|2879.41|2879.45|2879.45|2879.19|2879.19|0
1652091920000|2022-05-09 10:25:20|2879.57|2879.57|2879.23|2879.23|2879.64|2879.64|2879.23|2879.23|0
1652091960000|2022-05-09 10:26:00|2879.14|2879.14|2879.49|2879.49|2879.49|2879.49|2879.14|2879.14|0
1652091970000|2022-05-09 10:26:10|2879.16|2879.16|2879.08|2879.08|2879.16|2879.16|2879.08|2879.08|0
1652091980000|2022-05-09 10:26:20|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1652091990000|2022-05-09 10:26:30|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|2878.79|0
1652092000000|2022-05-09 10:26:40|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|2878.9|0
1652092010000|2022-05-09 10:26:50|2879|2879|2879|2879|2879|2879|2879|2879|0
1652092020000|2022-05-09 10:27:00|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|0
1652092030000|2022-05-09 10:27:10|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|0
1652092050000|2022-05-09 10:27:30|2878.98|2878.98|2877.91|2877.91|2878.98|2878.98|2877.91|2877.91|0
1652092070000|2022-05-09 10:27:50|2878.25|2878.25|2877.91|2877.91|2878.25|2878.25|2877.91|2877.91|0
1652092080000|2022-05-09 10:28:00|2877.81|2877.81|2877.73|2877.73|2877.81|2877.81|2877.73|2877.73|0
1652092110000|2022-05-09 10:28:30|2877.2|2877.2|2877.4|2877.4|2877.44|2877.44|2877.2|2877.2|0
1652092120000|2022-05-09 10:28:40|2877.94|2877.94|2877.84|2877.84|2878.13|2878.13|2877.8|2877.8|0
1652092130000|2022-05-09 10:28:50|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|2878.17|0
1652092140000|2022-05-09 10:29:00|2878.03|2878.03|2878.03|2878.03|2878.03|2878.03|2878.03|2878.03|0
1652092150000|2022-05-09 10:29:10|2877.96|2877.96|2877.89|2877.89|2877.96|2877.96|2877.89|2877.89|0
1652092200000|2022-05-09 10:30:00|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|2877.93|0
1652092220000|2022-05-09 10:30:20|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|2877.83|0
1652092230000|2022-05-09 10:30:30|2878.03|2878.03|2877.98|2877.98|2878.03|2878.03|2877.98|2877.98|0
1652092240000|2022-05-09 10:30:40|2877.82|2877.82|2877.33|2877.33|2877.82|2877.82|2877.33|2877.33|0
1652092260000|2022-05-09 10:31:00|2877.57|2877.57|2876.93|2876.93|2877.57|2877.57|2876.93|2876.93|0
1652092270000|2022-05-09 10:31:10|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|2876.85|0
1652092280000|2022-05-09 10:31:20|2876.81|2876.81|2874.22|2874.22|2876.81|2876.81|2874.22|2874.22|0
1652092290000|2022-05-09 10:31:30|2874.01|2874.01|2872.59|2872.59|2874.01|2874.01|2872.59|2872.59|0
1652092300000|2022-05-09 10:31:40|2872.7|2872.7|2872.36|2872.36|2872.74|2872.74|2872.36|2872.36|0
1652092310000|2022-05-09 10:31:50|2872.41|2872.41|2872.31|2872.31|2872.41|2872.41|2872.31|2872.31|0
1652092320000|2022-05-09 10:32:00|2872.24|2872.24|2871.92|2871.92|2872.24|2872.24|2871.92|2871.92|0
1652092330000|2022-05-09 10:32:10|2871.96|2871.96|2871.97|2871.97|2872|2872|2871.93|2871.93|0
1652092340000|2022-05-09 10:32:20|2872.01|2872.01|2872.1|2872.1|2872.1|2872.1|2872.01|2872.01|0
1652092360000|2022-05-09 10:32:40|2872.04|2872.04|2871.83|2871.83|2872.12|2872.12|2871.78|2871.78|0
1652092370000|2022-05-09 10:32:50|2871.5|2871.5|2871.09|2871.09|2871.5|2871.5|2871.09|2871.09|0
1652092380000|2022-05-09 10:33:00|2870.97|2870.97|2870.78|2870.78|2870.97|2870.97|2870.78|2870.78|0
1652092400000|2022-05-09 10:33:20|2870.86|2870.86|2870.92|2870.92|2870.92|2870.92|2870.81|2870.81|0
1652092410000|2022-05-09 10:33:30|2871.03|2871.03|2871.43|2871.43|2871.47|2871.47|2870.7|2870.7|0
1652092420000|2022-05-09 10:33:40|2872.09|2872.09|2872.29|2872.29|2872.33|2872.33|2872|2872|0
1652092430000|2022-05-09 10:33:50|2872.21|2872.21|2872.03|2872.03|2872.21|2872.21|2871.83|2871.83|0
1652092450000|2022-05-09 10:34:10|2873.03|2873.03|2873.2|2873.2|2873.62|2873.62|2873.03|2873.03|0
1652092470000|2022-05-09 10:34:30|2873.29|2873.29|2872.87|2872.87|2873.29|2873.29|2872.87|2872.87|0
1652092480000|2022-05-09 10:34:40|2872.94|2872.94|2872.87|2872.87|2872.94|2872.94|2872.87|2872.87|0
1652092490000|2022-05-09 10:34:50|2872.54|2872.54|2872.12|2872.12|2872.54|2872.54|2872.12|2872.12|0
1652092500000|2022-05-09 10:35:00|2872.17|2872.17|2872.84|2872.84|2872.84|2872.84|2872.17|2872.17|0
1652092520000|2022-05-09 10:35:20|2872.61|2872.61|2872.38|2872.38|2872.61|2872.61|2872.38|2872.38|0
1652092530000|2022-05-09 10:35:30|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|2872.29|0
1652092560000|2022-05-09 10:36:00|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|2872.21|0
1652092570000|2022-05-09 10:36:10|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|2872.54|0
1652092580000|2022-05-09 10:36:20|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1652092590000|2022-05-09 10:36:30|2872.41|2872.41|2872.33|2872.33|2872.41|2872.41|2872.33|2872.33|0
1652092610000|2022-05-09 10:36:50|2872.21|2872.21|2872.33|2872.33|2872.33|2872.33|2872.21|2872.21|0
1652092620000|2022-05-09 10:37:00|2872.29|2872.29|2872.39|2872.39|2872.39|2872.39|2872.29|2872.29|0
1652092630000|2022-05-09 10:37:10|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|2872.23|0
1652092650000|2022-05-09 10:37:30|2872.33|2872.33|2872.41|2872.41|2872.41|2872.41|2872.33|2872.33|0
1652092670000|2022-05-09 10:37:50|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1652092690000|2022-05-09 10:38:10|2872.44|2872.44|2872.18|2872.18|2872.44|2872.44|2872.18|2872.18|0
1652092700000|2022-05-09 10:38:20|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|0
1652092710000|2022-05-09 10:38:30|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|2872.42|0
1652092740000|2022-05-09 10:39:00|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|2872.46|0
1652092760000|2022-05-09 10:39:20|2872.13|2872.13|2871.72|2871.72|2872.13|2872.13|2871.72|2871.72|0
1652092770000|2022-05-09 10:39:30|2871.8|2871.8|2871.99|2871.99|2871.99|2871.99|2871.8|2871.8|0
1652092780000|2022-05-09 10:39:40|2871.94|2871.94|2871.41|2871.41|2871.94|2871.94|2871.41|2871.41|0
1652092790000|2022-05-09 10:39:50|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|2871.23|0
1652092800000|2022-05-09 10:40:00|2871.27|2871.27|2872.68|2872.68|2872.68|2872.68|2871.27|2871.27|0
1652092810000|2022-05-09 10:40:10|2872.58|2872.58|2872.68|2872.68|2872.68|2872.68|2872.58|2872.58|0
1652092830000|2022-05-09 10:40:30|2873.02|2873.02|2872.36|2872.36|2873.68|2873.68|2872.36|2872.36|0
1652092840000|2022-05-09 10:40:40|2872.23|2872.23|2871.56|2871.56|2872.23|2872.23|2871.56|2871.56|0
1652092850000|2022-05-09 10:40:50|2871.25|2871.25|2871.58|2871.58|2871.58|2871.58|2871.25|2871.25|0
1652092860000|2022-05-09 10:41:00|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|2871.92|0
1652092870000|2022-05-09 10:41:10|2871.96|2871.96|2872.38|2872.38|2872.38|2872.38|2871.85|2871.85|0
1652092880000|2022-05-09 10:41:20|2872.53|2872.53|2872.45|2872.45|2872.53|2872.53|2872.45|2872.45|0
1652092890000|2022-05-09 10:41:30|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1652092910000|2022-05-09 10:41:50|2872.48|2872.48|2872.46|2872.46|2872.48|2872.48|2872.46|2872.46|0
1652092920000|2022-05-09 10:42:00|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1652092930000|2022-05-09 10:42:10|2872.35|2872.35|2872.41|2872.41|2872.41|2872.41|2872.35|2872.35|0
1652092950000|2022-05-09 10:42:30|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|2872.55|0
1652092960000|2022-05-09 10:42:40|2872.44|2872.44|2873.17|2873.17|2873.17|2873.17|2872.44|2872.44|0
1652092970000|2022-05-09 10:42:50|2872.33|2872.33|2872.43|2872.43|2872.43|2872.43|2872.33|2872.33|0
1652093010000|2022-05-09 10:43:30|2872.5|2872.5|2872.5|2872.5|2872.58|2872.58|2872.5|2872.5|0
1652093030000|2022-05-09 10:43:50|2872.17|2872.17|2872.13|2872.13|2872.17|2872.17|2872.13|2872.13|0
1652093050000|2022-05-09 10:44:10|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|2872.2|0
1652093090000|2022-05-09 10:44:50|2872.05|2872.05|2871.8|2871.8|2872.05|2872.05|2871.8|2871.8|0
1652093100000|2022-05-09 10:45:00|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1652093110000|2022-05-09 10:45:10|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1652093120000|2022-05-09 10:45:20|2871.71|2871.71|2871.61|2871.61|2871.71|2871.71|2871.61|2871.61|0
1652093140000|2022-05-09 10:45:40|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.1|2871.1|0
1652093160000|2022-05-09 10:46:00|2871.38|2871.38|2870.94|2870.94|2871.38|2871.38|2870.94|2870.94|0
1652093170000|2022-05-09 10:46:10|2870.47|2870.47|2870.89|2870.89|2870.89|2870.89|2870.47|2870.47|0
1652093180000|2022-05-09 10:46:20|2870.99|2870.99|2871.17|2871.17|2871.17|2871.17|2870.99|2870.99|0
1652093190000|2022-05-09 10:46:30|2871.5|2871.5|2870.51|2870.51|2871.5|2871.5|2870.51|2870.51|0
1652093200000|2022-05-09 10:46:40|2870.74|2870.74|2870.81|2870.81|2870.89|2870.89|2870.74|2870.74|0
1652093210000|2022-05-09 10:46:50|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|2870.66|0
1652093220000|2022-05-09 10:47:00|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|2870.58|0
1652093240000|2022-05-09 10:47:20|2870.25|2870.25|2870.13|2870.13|2870.25|2870.25|2870.13|2870.13|0
1652093250000|2022-05-09 10:47:30|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|0
1652093260000|2022-05-09 10:47:40|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|2870.48|0
1652093270000|2022-05-09 10:47:50|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|2870.4|0
1652093280000|2022-05-09 10:48:00|2870.19|2870.19|2870.62|2870.62|2870.74|2870.74|2870.07|2870.07|0
1652093290000|2022-05-09 10:48:10|2870.71|2870.71|2870.05|2870.05|2870.82|2870.82|2870.05|2870.05|0
1652093300000|2022-05-09 10:48:20|2869.97|2869.97|2869.97|2869.97|2869.97|2869.97|2869.97|2869.97|0
1652093310000|2022-05-09 10:48:30|2869.9|2869.9|2869.79|2869.79|2869.9|2869.9|2869.79|2869.79|0
1652093320000|2022-05-09 10:48:40|2869.77|2869.77|2870.07|2870.07|2870.07|2870.07|2869.77|2869.77|0
1652093330000|2022-05-09 10:48:50|2870.2|2870.2|2870.15|2870.15|2870.2|2870.2|2870.15|2870.15|0
1652093340000|2022-05-09 10:49:00|2870.23|2870.23|2870.45|2870.45|2871.31|2871.31|2870.23|2870.23|0
1652093350000|2022-05-09 10:49:10|2870.53|2870.53|2870.29|2870.29|2870.53|2870.53|2870.29|2870.29|0
1652093360000|2022-05-09 10:49:20|2870.16|2870.16|2870.11|2870.11|2870.16|2870.16|2870.11|2870.11|0
1652093370000|2022-05-09 10:49:30|2870.78|2870.78|2870.86|2870.86|2870.86|2870.86|2870.78|2870.78|0
1652093380000|2022-05-09 10:49:40|2870.78|2870.78|2870.96|2870.96|2870.96|2870.96|2870.7|2870.7|0
1652093390000|2022-05-09 10:49:50|2871|2871|2871|2871|2871.05|2871.05|2870.97|2870.97|0
1652093400000|2022-05-09 10:50:00|2870.97|2870.97|2870.89|2870.89|2871.59|2871.59|2870.84|2870.84|0
1652093410000|2022-05-09 10:50:10|2870.97|2870.97|2871.49|2871.49|2871.49|2871.49|2870.97|2870.97|0
1652093420000|2022-05-09 10:50:20|2871.57|2871.57|2871.99|2871.99|2871.99|2871.99|2871.57|2871.57|0
1652093430000|2022-05-09 10:50:30|2872.03|2872.03|2871.85|2871.85|2872.03|2872.03|2871.85|2871.85|0
1652093440000|2022-05-09 10:50:40|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|2871.87|0
1652093450000|2022-05-09 10:50:50|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|2871.98|0
1652093460000|2022-05-09 10:51:00|2871.74|2871.74|2871.1|2871.1|2871.74|2871.74|2870.85|2870.85|0
1652093480000|2022-05-09 10:51:20|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|0
1652093490000|2022-05-09 10:51:30|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|2870.78|0
1652093500000|2022-05-09 10:51:40|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|0
1652093510000|2022-05-09 10:51:50|2870.63|2870.63|2870.42|2870.42|2870.63|2870.63|2870.42|2870.42|0
1652093520000|2022-05-09 10:52:00|2870.28|2870.28|2870.12|2870.12|2870.28|2870.28|2870.12|2870.12|0
1652093530000|2022-05-09 10:52:10|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|0
1652093540000|2022-05-09 10:52:20|2870.23|2870.23|2870|2870|2870.23|2870.23|2870|2870|0
1652093550000|2022-05-09 10:52:30|2870.08|2870.08|2870.2|2870.2|2870.2|2870.2|2870.08|2870.08|0
1652093570000|2022-05-09 10:52:50|2870.12|2870.12|2870.02|2870.02|2870.12|2870.12|2870.02|2870.02|0
1652093590000|2022-05-09 10:53:10|2869.92|2869.92|2869.99|2869.99|2869.99|2869.99|2869.92|2869.92|0
1652093600000|2022-05-09 10:53:20|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|2869.91|0
1652093610000|2022-05-09 10:53:30|2869.94|2869.94|2870.54|2870.54|2870.54|2870.54|2869.71|2869.71|0
1652093620000|2022-05-09 10:53:40|2870.71|2870.71|2871.23|2871.23|2871.41|2871.41|2870.71|2870.71|0
1652093630000|2022-05-09 10:53:50|2871.19|2871.19|2872.28|2872.28|2872.28|2872.28|2871.19|2871.19|0
1652093640000|2022-05-09 10:54:00|2872.49|2872.49|2872.23|2872.23|2872.49|2872.49|2872.23|2872.23|0
1652093650000|2022-05-09 10:54:10|2872.42|2872.42|2872.37|2872.37|2872.42|2872.42|2872.37|2872.37|0
1652093660000|2022-05-09 10:54:20|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|2872.49|0
1652093680000|2022-05-09 10:54:40|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1652093690000|2022-05-09 10:54:50|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1652093700000|2022-05-09 10:55:00|2872.99|2872.99|2873.2|2873.2|2873.2|2873.2|2872.99|2872.99|0
1652093710000|2022-05-09 10:55:10|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1652093740000|2022-05-09 10:55:40|2873.64|2873.64|2873.81|2873.81|2873.81|2873.81|2873.64|2873.64|0
1652093750000|2022-05-09 10:55:50|2873.94|2873.94|2874.1|2874.1|2874.1|2874.1|2873.9|2873.9|0
1652093760000|2022-05-09 10:56:00|2874.18|2874.18|2874.36|2874.36|2874.36|2874.36|2873.85|2873.85|0
1652093770000|2022-05-09 10:56:10|2874.32|2874.32|2875.48|2875.48|2875.48|2875.48|2874.32|2874.32|0
1652093780000|2022-05-09 10:56:20|2875.14|2875.14|2876.14|2876.14|2876.14|2876.14|2875.14|2875.14|0
1652093790000|2022-05-09 10:56:30|2876.12|2876.12|2876.12|2876.12|2876.12|2876.12|2876.12|2876.12|0
1652093800000|2022-05-09 10:56:40|2876.27|2876.27|2876.11|2876.11|2876.27|2876.27|2876.11|2876.11|0
1652093810000|2022-05-09 10:56:50|2876.77|2876.77|2877.04|2877.04|2877.04|2877.04|2876.77|2876.77|0
1652093820000|2022-05-09 10:57:00|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|2876.77|0
1652093830000|2022-05-09 10:57:10|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|2876.43|0
1652093870000|2022-05-09 10:57:50|2875.84|2875.84|2875.89|2875.89|2875.89|2875.89|2875.84|2875.84|0
1652093880000|2022-05-09 10:58:00|2875.61|2875.61|2875.51|2875.51|2875.61|2875.61|2875.45|2875.45|0
1652093900000|2022-05-09 10:58:20|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|2876.17|0
1652093910000|2022-05-09 10:58:30|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|2876.27|0
1652093920000|2022-05-09 10:58:40|2876.35|2876.35|2876.68|2876.68|2876.68|2876.68|2876.35|2876.35|0
1652093930000|2022-05-09 10:58:50|2876.58|2876.58|2876.5|2876.5|2876.58|2876.58|2876.5|2876.5|0
1652093940000|2022-05-09 10:59:00|2876.45|2876.45|2876.53|2876.53|2876.53|2876.53|2876.45|2876.45|0
1652093960000|2022-05-09 10:59:20|2876.61|2876.61|2876.16|2876.16|2876.61|2876.61|2876.16|2876.16|0
1652093970000|2022-05-09 10:59:30|2876.24|2876.24|2875.96|2875.96|2876.86|2876.86|2875.96|2875.96|0
1652093980000|2022-05-09 10:59:40|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|2876.03|0
1652093990000|2022-05-09 10:59:50|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|2875.95|0
1652094000000|2022-05-09 11:00:00|2876.39|2876.39|2876.86|2876.86|2876.9|2876.9|2876.39|2876.39|0
1652094010000|2022-05-09 11:00:10|2876.82|2876.82|2876.86|2876.86|2876.86|2876.86|2876.82|2876.82|0
1652094020000|2022-05-09 11:00:20|2876.7|2876.7|2876.81|2876.81|2876.81|2876.81|2876.7|2876.7|0
1652094030000|2022-05-09 11:00:30|2876.99|2876.99|2876.91|2876.91|2876.99|2876.99|2876.81|2876.81|0
1652094040000|2022-05-09 11:00:40|2876.6|2876.6|2876.82|2876.82|2877.48|2877.48|2876.6|2876.6|0
1652094050000|2022-05-09 11:00:50|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|2876.92|0
1652094060000|2022-05-09 11:01:00|2876.78|2876.78|2875.78|2875.78|2876.78|2876.78|2875.78|2875.78|0
1652094070000|2022-05-09 11:01:10|2875.62|2875.62|2874.63|2874.63|2875.62|2875.62|2874.63|2874.63|0
1652094080000|2022-05-09 11:01:20|2874|2874|2873.4|2873.4|2874|2874|2873.4|2873.4|0
1652094090000|2022-05-09 11:01:30|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|0
1652094100000|2022-05-09 11:01:40|2873.37|2873.37|2873.48|2873.48|2873.48|2873.48|2873.33|2873.33|0
1652094120000|2022-05-09 11:02:00|2872.94|2872.94|2873.1|2873.1|2873.28|2873.28|2872.94|2872.94|0
1652094130000|2022-05-09 11:02:10|2873.06|2873.06|2872.82|2872.82|2873.14|2873.14|2872.82|2872.82|0
1652094140000|2022-05-09 11:02:20|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|2872.93|0
1652094150000|2022-05-09 11:02:30|2873.08|2873.08|2873|2873|2873.08|2873.08|2873|2873|0
1652094180000|2022-05-09 11:03:00|2873.07|2873.07|2872.98|2872.98|2873.07|2873.07|2872.98|2872.98|0
1652094190000|2022-05-09 11:03:10|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|0
1652094200000|2022-05-09 11:03:20|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|2872.76|0
1652094210000|2022-05-09 11:03:30|2872.1|2872.1|2872.02|2872.02|2872.1|2872.1|2872.02|2872.02|0
1652094260000|2022-05-09 11:04:20|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|2871.76|0
1652094280000|2022-05-09 11:04:40|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|2871.66|0
1652094300000|2022-05-09 11:05:00|2871.62|2871.62|2871.91|2871.91|2871.95|2871.95|2871.62|2871.62|0
1652094310000|2022-05-09 11:05:10|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1652094320000|2022-05-09 11:05:20|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|2872.03|0
1652094350000|2022-05-09 11:05:50|2871.99|2871.99|2871.77|2871.77|2871.99|2871.99|2871.77|2871.77|0
1652094360000|2022-05-09 11:06:00|2871.98|2871.98|2871.67|2871.67|2871.98|2871.98|2871.67|2871.67|0
1652094370000|2022-05-09 11:06:10|2871|2871|2871.23|2871.23|2871.23|2871.23|2870.9|2870.9|0
1652094380000|2022-05-09 11:06:20|2871.14|2871.14|2871.22|2871.22|2871.22|2871.22|2871.14|2871.14|0
1652094390000|2022-05-09 11:06:30|2871.1|2871.1|2870.99|2870.99|2871.1|2871.1|2870.99|2870.99|0
1652094400000|2022-05-09 11:06:40|2870.91|2870.91|2871.24|2871.24|2871.24|2871.24|2870.91|2870.91|0
1652094410000|2022-05-09 11:06:50|2871.16|2871.16|2871.25|2871.25|2871.25|2871.25|2871.09|2871.09|0
1652094420000|2022-05-09 11:07:00|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|2871.32|0
1652094430000|2022-05-09 11:07:10|2870.84|2870.84|2870.74|2870.74|2870.84|2870.84|2870.74|2870.74|0
1652094440000|2022-05-09 11:07:20|2870.78|2870.78|2870.67|2870.67|2870.78|2870.78|2870.67|2870.67|0
1652094450000|2022-05-09 11:07:30|2870.63|2870.63|2870.59|2870.59|2870.67|2870.67|2870.59|2870.59|0
1652094460000|2022-05-09 11:07:40|2869.69|2869.69|2870.69|2870.69|2870.69|2870.69|2869.69|2869.69|0
1652094490000|2022-05-09 11:08:10|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1652094510000|2022-05-09 11:08:30|2870.75|2870.75|2870.66|2870.66|2870.75|2870.75|2870.66|2870.66|0
1652094540000|2022-05-09 11:09:00|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|2870.7|0
1652094560000|2022-05-09 11:09:20|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|2870.75|0
1652094570000|2022-05-09 11:09:30|2871.41|2871.41|2871.47|2871.47|2871.47|2871.47|2871.41|2871.41|0
1652094590000|2022-05-09 11:09:50|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|2871.41|0
1652094600000|2022-05-09 11:10:00|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|2871.33|0
1652094610000|2022-05-09 11:10:10|2871.25|2871.25|2871.59|2871.59|2871.59|2871.59|2871.25|2871.25|0
1652094620000|2022-05-09 11:10:20|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|2871.5|0
1652094640000|2022-05-09 11:10:40|2871.82|2871.82|2871.61|2871.61|2871.82|2871.82|2871.61|2871.61|0
1652094650000|2022-05-09 11:10:50|2871.53|2871.53|2871.48|2871.48|2871.53|2871.53|2871.48|2871.48|0
1652094660000|2022-05-09 11:11:00|2871.44|2871.44|2871.4|2871.4|2871.44|2871.44|2871.4|2871.4|0
1652094740000|2022-05-09 11:12:20|2871.29|2871.29|2871.17|2871.17|2871.29|2871.29|2871.17|2871.17|0
1652094770000|2022-05-09 11:12:50|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|2871.27|0
1652094780000|2022-05-09 11:13:00|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|2871.49|0
1652094790000|2022-05-09 11:13:10|2871.56|2871.56|2871.49|2871.49|2871.56|2871.56|2871.49|2871.49|0
1652094810000|2022-05-09 11:13:30|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1652094820000|2022-05-09 11:13:40|2871.4|2871.4|2871.4|2871.4|2871.4|2871.4|2871.4|2871.4|0
1652094840000|2022-05-09 11:14:00|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|2871.45|0
1652094850000|2022-05-09 11:14:10|2871.92|2871.92|2872.18|2872.18|2872.28|2872.28|2871.92|2871.92|0
1652094860000|2022-05-09 11:14:20|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|2872.11|0
1652094870000|2022-05-09 11:14:30|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|0
1652094880000|2022-05-09 11:14:40|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1652094900000|2022-05-09 11:15:00|2872.42|2872.42|2872.09|2872.09|2872.42|2872.42|2872.09|2872.09|0
1652094910000|2022-05-09 11:15:10|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|2872.14|0
1652094930000|2022-05-09 11:15:30|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1652094950000|2022-05-09 11:15:50|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|2871.88|0
1652094990000|2022-05-09 11:16:30|2871.92|2871.92|2871.97|2871.97|2871.97|2871.97|2871.92|2871.92|0
1652095000000|2022-05-09 11:16:40|2871.88|2871.88|2871.2|2871.2|2871.88|2871.88|2871.2|2871.2|0
1652095030000|2022-05-09 11:17:10|2869.97|2869.97|2869.66|2869.66|2870.42|2870.42|2869.66|2869.66|0
1652095040000|2022-05-09 11:17:20|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|0
1652095080000|2022-05-09 11:18:00|2869.32|2869.32|2868.3|2868.3|2869.32|2869.32|2868.3|2868.3|0
1652095090000|2022-05-09 11:18:10|2868.22|2868.22|2867.78|2867.78|2868.22|2868.22|2867.78|2867.78|0
1652095120000|2022-05-09 11:18:40|2867.93|2867.93|2867.27|2867.27|2867.93|2867.93|2867.27|2867.27|0
1652095130000|2022-05-09 11:18:50|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|0
1652095140000|2022-05-09 11:19:00|2867.48|2867.48|2867.46|2867.46|2867.48|2867.48|2867.41|2867.41|0
1652095150000|2022-05-09 11:19:10|2867.38|2867.38|2867.27|2867.27|2867.38|2867.38|2867.27|2867.27|0
1652095160000|2022-05-09 11:19:20|2867.17|2867.17|2866.95|2866.95|2867.17|2867.17|2866.95|2866.95|0
1652095180000|2022-05-09 11:19:40|2866.49|2866.49|2866.41|2866.41|2866.49|2866.49|2866.41|2866.41|0
1652095190000|2022-05-09 11:19:50|2866.34|2866.34|2866.41|2866.41|2866.41|2866.41|2866.34|2866.34|0
1652095200000|2022-05-09 11:20:00|2866.37|2866.37|2866|2866|2866.37|2866.37|2866|2866|0
1652095210000|2022-05-09 11:20:10|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|0
1652095220000|2022-05-09 11:20:20|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|2865.8|0
1652095240000|2022-05-09 11:20:40|2865.62|2865.62|2865.28|2865.28|2865.62|2865.62|2865.28|2865.28|0
1652095250000|2022-05-09 11:20:50|2865.39|2865.39|2865.61|2865.61|2865.61|2865.61|2865.39|2865.39|0
1652095260000|2022-05-09 11:21:00|2865.57|2865.57|2866.24|2866.24|2866.24|2866.24|2865.57|2865.57|0
1652095270000|2022-05-09 11:21:10|2866.57|2866.57|2866.24|2866.24|2866.57|2866.57|2866.24|2866.24|0
1652095280000|2022-05-09 11:21:20|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|0
1652095300000|2022-05-09 11:21:40|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|0
1652095350000|2022-05-09 11:22:30|2866.58|2866.58|2866.66|2866.66|2866.66|2866.66|2866.58|2866.58|0
1652095360000|2022-05-09 11:22:40|2866.75|2866.75|2866.56|2866.56|2866.75|2866.75|2866.56|2866.56|0
1652095380000|2022-05-09 11:23:00|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|2866.35|0
1652095390000|2022-05-09 11:23:10|2866.15|2866.15|2866.09|2866.09|2866.15|2866.15|2865.91|2865.91|0
1652095410000|2022-05-09 11:23:30|2865.98|2865.98|2865.85|2865.85|2865.98|2865.98|2865.77|2865.77|0
1652095430000|2022-05-09 11:23:50|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|0
1652095440000|2022-05-09 11:24:00|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|2865.85|0
1652095450000|2022-05-09 11:24:10|2865.93|2865.93|2865.85|2865.85|2865.93|2865.93|2865.85|2865.85|0
1652095460000|2022-05-09 11:24:20|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|2866.09|0
1652095470000|2022-05-09 11:24:30|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|2866.19|0
1652095490000|2022-05-09 11:24:50|2867.86|2867.86|2868.97|2868.97|2868.97|2868.97|2867.86|2867.86|0
1652095500000|2022-05-09 11:25:00|2868.64|2868.64|2868.84|2868.84|2868.84|2868.84|2868.64|2868.64|0
1652095510000|2022-05-09 11:25:10|2868.94|2868.94|2868.84|2868.84|2868.94|2868.94|2868.84|2868.84|0
1652095520000|2022-05-09 11:25:20|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|2868.78|0
1652095530000|2022-05-09 11:25:30|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|2868.44|0
1652095540000|2022-05-09 11:25:40|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|0
1652095560000|2022-05-09 11:26:00|2868.27|2868.27|2868.19|2868.19|2868.27|2868.27|2868.19|2868.19|0
1652095570000|2022-05-09 11:26:10|2867.96|2867.96|2867.84|2867.84|2867.96|2867.96|2867.84|2867.84|0
1652095580000|2022-05-09 11:26:20|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|2867.8|0
1652095590000|2022-05-09 11:26:30|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|2867.7|0
1652095610000|2022-05-09 11:26:50|2867.75|2867.75|2867.84|2867.84|2867.84|2867.84|2867.63|2867.63|0
1652095620000|2022-05-09 11:27:00|2867.89|2867.89|2868|2868|2868|2868|2867.89|2867.89|0
1652095630000|2022-05-09 11:27:10|2867.89|2867.89|2868.12|2868.12|2868.12|2868.12|2867.89|2867.89|0
1652095650000|2022-05-09 11:27:30|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|2868.2|0
1652095660000|2022-05-09 11:27:40|2868.31|2868.31|2868.4|2868.4|2868.4|2868.4|2868.31|2868.31|0
1652095670000|2022-05-09 11:27:50|2868.47|2868.47|2869.81|2869.81|2869.81|2869.81|2868.47|2868.47|0
1652095680000|2022-05-09 11:28:00|2869.86|2869.86|2869.81|2869.81|2869.86|2869.86|2869.81|2869.81|0
1652095690000|2022-05-09 11:28:10|2869.91|2869.91|2869.85|2869.85|2869.96|2869.96|2869.85|2869.85|0
1652095700000|2022-05-09 11:28:20|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|0
1652095730000|2022-05-09 11:28:50|2870.51|2870.51|2870.67|2870.67|2870.67|2870.67|2870.51|2870.51|0
1652095740000|2022-05-09 11:29:00|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|2870.55|0
1652095750000|2022-05-09 11:29:10|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|2870.44|0
1652095770000|2022-05-09 11:29:30|2870.65|2870.65|2869.49|2869.49|2870.72|2870.72|2869.49|2869.49|0
1652095790000|2022-05-09 11:29:50|2870.16|2870.16|2870.49|2870.49|2870.49|2870.49|2870.16|2870.16|0
1652095800000|2022-05-09 11:30:00|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|0
1652095810000|2022-05-09 11:30:10|2871|2871|2871.11|2871.11|2871.11|2871.11|2871|2871|0
1652095820000|2022-05-09 11:30:20|2871.21|2871.21|2871.66|2871.66|2871.66|2871.66|2871.21|2871.21|0
1652095830000|2022-05-09 11:30:30|2871.99|2871.99|2872.04|2872.04|2872.16|2872.16|2871.99|2871.99|0
1652095840000|2022-05-09 11:30:40|2872.16|2872.16|2873.32|2873.32|2873.32|2873.32|2872.16|2872.16|0
1652095860000|2022-05-09 11:31:00|2873.4|2873.4|2873.48|2873.48|2873.48|2873.48|2873.4|2873.4|0
1652095870000|2022-05-09 11:31:10|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|2873.38|0
1652095890000|2022-05-09 11:31:30|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|0
1652095910000|2022-05-09 11:31:50|2873.37|2873.37|2873.41|2873.41|2873.41|2873.41|2873.37|2873.37|0
1652095920000|2022-05-09 11:32:00|2873.46|2873.46|2873.36|2873.36|2873.46|2873.46|2873.36|2873.36|0
1652095960000|2022-05-09 11:32:40|2873.44|2873.44|2873.36|2873.36|2873.44|2873.44|2873.36|2873.36|0
1652095970000|2022-05-09 11:32:50|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|2873.4|0
1652096010000|2022-05-09 11:33:30|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1652096030000|2022-05-09 11:33:50|2873.15|2873.15|2873.35|2873.35|2873.35|2873.35|2873.15|2873.15|0
1652096040000|2022-05-09 11:34:00|2873.43|2873.43|2873.31|2873.31|2873.43|2873.43|2873.31|2873.31|0
1652096070000|2022-05-09 11:34:30|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|2873.42|0
1652096090000|2022-05-09 11:34:50|2873.46|2873.46|2873.55|2873.55|2873.55|2873.55|2873.46|2873.46|0
1652096100000|2022-05-09 11:35:00|2873.62|2873.62|2873.75|2873.75|2873.75|2873.75|2873.62|2873.62|0
1652096110000|2022-05-09 11:35:10|2873.82|2873.82|2873.85|2873.85|2873.93|2873.93|2873.82|2873.82|0
1652096120000|2022-05-09 11:35:20|2873.93|2873.93|2873.93|2873.93|2873.93|2873.93|2873.81|2873.81|0
1652096130000|2022-05-09 11:35:30|2874.05|2874.05|2873.93|2873.93|2874.05|2874.05|2873.93|2873.93|0
1652096140000|2022-05-09 11:35:40|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|2873.97|0
1652096160000|2022-05-09 11:36:00|2873.93|2873.93|2874.16|2874.16|2874.16|2874.16|2873.93|2873.93|0
1652096170000|2022-05-09 11:36:10|2874.12|2874.12|2874.52|2874.52|2874.52|2874.52|2874.12|2874.12|0
1652096180000|2022-05-09 11:36:20|2874.56|2874.56|2874.63|2874.63|2875.3|2875.3|2874.48|2874.48|0
1652096190000|2022-05-09 11:36:30|2874.59|2874.59|2874.44|2874.44|2874.59|2874.59|2874.44|2874.44|0
1652096200000|2022-05-09 11:36:40|2874.52|2874.52|2874.6|2874.6|2874.6|2874.6|2874.52|2874.52|0
1652096210000|2022-05-09 11:36:50|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|2874.56|0
1652096220000|2022-05-09 11:37:00|2874.79|2874.79|2873.72|2873.72|2874.83|2874.83|2873.72|2873.72|0
1652096230000|2022-05-09 11:37:10|2873.79|2873.79|2873.95|2873.95|2874.03|2874.03|2873.79|2873.79|0
1652096240000|2022-05-09 11:37:20|2873.91|2873.91|2873.54|2873.54|2873.91|2873.91|2873.54|2873.54|0
1652096260000|2022-05-09 11:37:40|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|2873.44|0
1652096280000|2022-05-09 11:38:00|2873.37|2873.37|2873.45|2873.45|2873.45|2873.45|2873.37|2873.37|0
1652096310000|2022-05-09 11:38:30|2873.37|2873.37|2873.34|2873.34|2873.41|2873.41|2873.29|2873.29|0
1652096320000|2022-05-09 11:38:40|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|2873.14|0
1652096350000|2022-05-09 11:39:10|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1652096380000|2022-05-09 11:39:40|2872.99|2872.99|2872.89|2872.89|2872.99|2872.99|2872.89|2872.89|0
1652096390000|2022-05-09 11:39:50|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|0
1652096400000|2022-05-09 11:40:00|2872.84|2872.84|2872.79|2872.79|2872.84|2872.84|2872.79|2872.79|0
1652096420000|2022-05-09 11:40:20|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|2872.72|0
1652096430000|2022-05-09 11:40:30|2872.68|2872.68|2872.8|2872.8|2872.8|2872.8|2872.68|2872.68|0
1652096470000|2022-05-09 11:41:10|2872.88|2872.88|2872.92|2872.92|2872.92|2872.92|2872.88|2872.88|0
1652096480000|2022-05-09 11:41:20|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|2873.02|0
1652096490000|2022-05-09 11:41:30|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|2873.36|0
1652096500000|2022-05-09 11:41:40|2873.41|2873.41|2873.28|2873.28|2873.41|2873.41|2873.28|2873.28|0
1652096510000|2022-05-09 11:41:50|2873.21|2873.21|2873.11|2873.11|2873.21|2873.21|2873.11|2873.11|0
1652096520000|2022-05-09 11:42:00|2873.19|2873.19|2873.1|2873.1|2873.19|2873.19|2873.06|2873.06|0
1652096530000|2022-05-09 11:42:10|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1652096560000|2022-05-09 11:42:40|2873.09|2873.09|2873.26|2873.26|2873.26|2873.26|2873.09|2873.09|0
1652096570000|2022-05-09 11:42:50|2873.7|2873.7|2874.17|2874.17|2874.17|2874.17|2873.7|2873.7|0
1652096580000|2022-05-09 11:43:00|2874.25|2874.25|2876.13|2876.13|2876.13|2876.13|2874.25|2874.25|0
1652096590000|2022-05-09 11:43:10|2876.22|2876.22|2877.21|2877.21|2877.34|2877.34|2876.22|2876.22|0
1652096600000|2022-05-09 11:43:20|2877.25|2877.25|2877.72|2877.72|2877.72|2877.72|2877.25|2877.25|0
1652096610000|2022-05-09 11:43:30|2877.68|2877.68|2877.7|2877.7|2877.7|2877.7|2877.6|2877.6|0
1652096620000|2022-05-09 11:43:40|2877.66|2877.66|2877.74|2877.74|2877.82|2877.82|2877.66|2877.66|0
1652096640000|2022-05-09 11:44:00|2877.64|2877.64|2877.68|2877.68|2877.74|2877.74|2877.59|2877.59|0
1652096650000|2022-05-09 11:44:10|2877.64|2877.64|2877.8|2877.8|2877.8|2877.8|2877.64|2877.64|0
1652096670000|2022-05-09 11:44:30|2877.64|2877.64|2877.19|2877.19|2877.64|2877.64|2877.19|2877.19|0
1652096680000|2022-05-09 11:44:40|2877.27|2877.27|2877.35|2877.35|2877.35|2877.35|2877.27|2877.27|0
1652096690000|2022-05-09 11:44:50|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|2877.31|0
1652096700000|2022-05-09 11:45:00|2877.27|2877.27|2876.94|2876.94|2877.27|2877.27|2876.78|2876.78|0
1652096710000|2022-05-09 11:45:10|2876.89|2876.89|2877.08|2877.08|2877.08|2877.08|2876.89|2876.89|0
1652096720000|2022-05-09 11:45:20|2877.24|2877.24|2877.2|2877.2|2877.24|2877.24|2877.16|2877.16|0
1652096730000|2022-05-09 11:45:30|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|2877.16|0
1652096740000|2022-05-09 11:45:40|2877.08|2877.08|2877.28|2877.28|2877.28|2877.28|2877.08|2877.08|0
1652096760000|2022-05-09 11:46:00|2877.12|2877.12|2877.37|2877.37|2877.37|2877.37|2877.12|2877.12|0
1652096770000|2022-05-09 11:46:10|2878.37|2878.37|2878.7|2878.7|2878.7|2878.7|2878.37|2878.37|0
1652096780000|2022-05-09 11:46:20|2878.74|2878.74|2878.97|2878.97|2879.01|2879.01|2878.74|2878.74|0
1652096790000|2022-05-09 11:46:30|2879.01|2879.01|2879.01|2879.01|2879.01|2879.01|2878.97|2878.97|0
1652096810000|2022-05-09 11:46:50|2878.96|2878.96|2879.01|2879.01|2879.01|2879.01|2878.96|2878.96|0
1652096820000|2022-05-09 11:47:00|2878.97|2878.97|2879.01|2879.01|2879.01|2879.01|2878.93|2878.93|0
1652096840000|2022-05-09 11:47:20|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|2878.91|0
1652096850000|2022-05-09 11:47:30|2878.77|2878.77|2878.88|2878.88|2878.88|2878.88|2878.77|2878.77|0
1652096860000|2022-05-09 11:47:40|2878.74|2878.74|2878.88|2878.88|2878.88|2878.88|2878.74|2878.74|0
1652096870000|2022-05-09 11:47:50|2878.79|2878.79|2878.66|2878.66|2878.79|2878.79|2878.66|2878.66|0
1652096880000|2022-05-09 11:48:00|2878.82|2878.82|2878.8|2878.8|2878.82|2878.82|2878.54|2878.54|0
1652096890000|2022-05-09 11:48:10|2878.65|2878.65|2878.6|2878.6|2878.77|2878.77|2878.6|2878.6|0
1652096900000|2022-05-09 11:48:20|2878.49|2878.49|2878.83|2878.83|2878.83|2878.83|2878.49|2878.49|0
1652096910000|2022-05-09 11:48:30|2878.88|2878.88|2878.84|2878.84|2878.88|2878.88|2878.72|2878.72|0
1652096920000|2022-05-09 11:48:40|2878.92|2878.92|2878.8|2878.8|2878.92|2878.92|2878.8|2878.8|0
1652096930000|2022-05-09 11:48:50|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|2878.75|0
1652096940000|2022-05-09 11:49:00|2878.83|2878.83|2878.75|2878.75|2878.83|2878.83|2878.75|2878.75|0
1652096950000|2022-05-09 11:49:10|2878.67|2878.67|2878.72|2878.72|2878.72|2878.72|2878.67|2878.67|0
1652096970000|2022-05-09 11:49:30|2878.64|2878.64|2878.72|2878.72|2878.72|2878.72|2878.64|2878.64|0
1652096980000|2022-05-09 11:49:40|2878.68|2878.68|2878.76|2878.76|2878.76|2878.76|2878.68|2878.68|0
1652097000000|2022-05-09 11:50:00|2878.72|2878.72|2878.8|2878.8|2878.84|2878.84|2878.72|2878.72|0
1652097010000|2022-05-09 11:50:10|2878.96|2878.96|2878.8|2878.8|2878.96|2878.96|2878.8|2878.8|0
1652097020000|2022-05-09 11:50:20|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|2878.7|0
1652097050000|2022-05-09 11:50:50|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|2878.81|0
1652097060000|2022-05-09 11:51:00|2879.02|2879.02|2879.55|2879.55|2879.55|2879.55|2879.02|2879.02|0
1652097070000|2022-05-09 11:51:10|2879.51|2879.51|2879.67|2879.67|2879.67|2879.67|2879.51|2879.51|0
1652097080000|2022-05-09 11:51:20|2879.71|2879.71|2879.75|2879.75|2879.75|2879.75|2879.71|2879.71|0
1652097090000|2022-05-09 11:51:30|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|2879.8|0
1652097100000|2022-05-09 11:51:40|2879.72|2879.72|2879.64|2879.64|2879.72|2879.72|2879.64|2879.64|0
1652097110000|2022-05-09 11:51:50|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|0
1652097120000|2022-05-09 11:52:00|2879.64|2879.64|2879.54|2879.54|2879.64|2879.64|2879.54|2879.54|0
1652097130000|2022-05-09 11:52:10|2879.5|2879.5|2879.42|2879.42|2879.5|2879.5|2879.42|2879.42|0
1652097140000|2022-05-09 11:52:20|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|2879.83|0
1652097150000|2022-05-09 11:52:30|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|2879.65|0
1652097160000|2022-05-09 11:52:40|2880|2880|2880.73|2880.73|2880.73|2880.73|2880|2880|0
1652097180000|2022-05-09 11:53:00|2880.81|2880.81|2881.53|2881.53|2881.53|2881.53|2880.77|2880.77|0
1652097190000|2022-05-09 11:53:10|2881.47|2881.47|2881.39|2881.39|2881.47|2881.47|2881.39|2881.39|0
1652097210000|2022-05-09 11:53:30|2881.06|2881.06|2880.8|2880.8|2881.06|2881.06|2880.8|2880.8|0
1652097220000|2022-05-09 11:53:40|2880.72|2880.72|2880.65|2880.65|2880.72|2880.72|2880.65|2880.65|0
1652097240000|2022-05-09 11:54:00|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|0
1652097250000|2022-05-09 11:54:10|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|2880.9|0
1652097260000|2022-05-09 11:54:20|2880.8|2880.8|2880.69|2880.69|2880.8|2880.8|2880.69|2880.69|0
1652097270000|2022-05-09 11:54:30|2880.64|2880.64|2880.67|2880.67|2880.69|2880.69|2880.64|2880.64|0
1652097280000|2022-05-09 11:54:40|2880.44|2880.44|2880.23|2880.23|2880.44|2880.44|2880.23|2880.23|0
1652097300000|2022-05-09 11:55:00|2880.19|2880.19|2879.76|2879.76|2880.27|2880.27|2879.61|2879.61|0
1652097310000|2022-05-09 11:55:10|2879.68|2879.68|2879.58|2879.58|2879.68|2879.68|2879.58|2879.58|0
1652097320000|2022-05-09 11:55:20|2879.69|2879.69|2879.77|2879.77|2879.77|2879.77|2879.69|2879.69|0
1652097340000|2022-05-09 11:55:40|2879.73|2879.73|2879.67|2879.67|2879.77|2879.77|2879.67|2879.67|0
1652097360000|2022-05-09 11:56:00|2879.74|2879.74|2879.79|2879.79|2879.79|2879.79|2879.74|2879.74|0
1652097380000|2022-05-09 11:56:20|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|2879.99|0
1652097400000|2022-05-09 11:56:40|2879.95|2879.95|2879.87|2879.87|2879.95|2879.95|2879.87|2879.87|0
1652097410000|2022-05-09 11:56:50|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|2879.67|0
1652097430000|2022-05-09 11:57:10|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|2880.01|0
1652097440000|2022-05-09 11:57:20|2880.22|2880.22|2880.22|2880.22|2880.22|2880.22|2880.22|2880.22|0
1652097450000|2022-05-09 11:57:30|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|0
1652097460000|2022-05-09 11:57:40|2880.22|2880.22|2880.33|2880.33|2880.33|2880.33|2880.22|2880.22|0
1652097480000|2022-05-09 11:58:00|2880.1|2880.1|2879.97|2879.97|2880.1|2880.1|2879.97|2879.97|0
1652097490000|2022-05-09 11:58:10|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|0
1652097500000|2022-05-09 11:58:20|2879.6|2879.6|2879.55|2879.55|2879.68|2879.68|2879.55|2879.55|0
1652097510000|2022-05-09 11:58:30|2879.48|2879.48|2879.52|2879.52|2879.52|2879.52|2879.48|2879.48|0
1652097520000|2022-05-09 11:58:40|2879.48|2879.48|2879.52|2879.52|2879.52|2879.52|2879.44|2879.44|0
1652097530000|2022-05-09 11:58:50|2879.62|2879.62|2879.54|2879.54|2879.62|2879.62|2879.54|2879.54|0
1652097540000|2022-05-09 11:59:00|2879.62|2879.62|2880.24|2880.24|2880.24|2880.24|2879.62|2879.62|0
1652097550000|2022-05-09 11:59:10|2880.28|2880.28|2881.74|2881.74|2881.84|2881.84|2880.28|2880.28|0
1652097560000|2022-05-09 11:59:20|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|2881.7|0
1652097570000|2022-05-09 11:59:30|2881.59|2881.59|2881.59|2881.59|2881.59|2881.59|2881.55|2881.55|0
1652097600000|2022-05-09 12:00:00|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|2881.51|0
1652097620000|2022-05-09 12:00:20|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|2881.47|0
1652097660000|2022-05-09 12:01:00|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|2881.54|0
1652097680000|2022-05-09 12:01:20|2881.62|2881.62|2881.5|2881.5|2881.62|2881.62|2881.46|2881.46|0
1652097690000|2022-05-09 12:01:30|2881.66|2881.66|2882.48|2882.48|2882.48|2882.48|2881.66|2881.66|0
1652097710000|2022-05-09 12:01:50|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|2882.69|0
1652097720000|2022-05-09 12:02:00|2882.65|2882.65|2882.57|2882.57|2882.65|2882.65|2882.57|2882.57|0
1652097730000|2022-05-09 12:02:10|2882.67|2882.67|2882.33|2882.33|2882.67|2882.67|2882.33|2882.33|0
1652097740000|2022-05-09 12:02:20|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|2882.24|0
1652097750000|2022-05-09 12:02:30|2881.91|2881.91|2882.01|2882.01|2882.01|2882.01|2881.91|2881.91|0
1652097770000|2022-05-09 12:02:50|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|2881.68|0
1652097790000|2022-05-09 12:03:10|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1652097820000|2022-05-09 12:03:40|2881.83|2881.83|2881.38|2881.38|2881.83|2881.83|2881.38|2881.38|0
1652097840000|2022-05-09 12:04:00|2881.3|2881.3|2881.4|2881.4|2881.4|2881.4|2881.3|2881.3|0
1652097860000|2022-05-09 12:04:20|2881.35|2881.35|2881.12|2881.12|2881.35|2881.35|2881.08|2881.08|0
1652097900000|2022-05-09 12:05:00|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1652097910000|2022-05-09 12:05:10|2880.97|2880.97|2880.9|2880.9|2880.97|2880.97|2880.9|2880.9|0
1652097920000|2022-05-09 12:05:20|2881|2881|2881|2881|2881|2881|2881|2881|0
1652097930000|2022-05-09 12:05:30|2881.05|2881.05|2881.39|2881.39|2881.39|2881.39|2881.05|2881.05|0
1652097940000|2022-05-09 12:05:40|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|2881.44|0
1652097980000|2022-05-09 12:06:20|2881.36|2881.36|2881.52|2881.52|2881.52|2881.52|2881.36|2881.36|0
1652097990000|2022-05-09 12:06:30|2881.37|2881.37|2880.99|2880.99|2881.37|2881.37|2880.94|2880.94|0
1652098000000|2022-05-09 12:06:40|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1652098010000|2022-05-09 12:06:50|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|2881.14|0
1652098020000|2022-05-09 12:07:00|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|2881.03|0
1652098030000|2022-05-09 12:07:10|2880.92|2880.92|2880.87|2880.87|2880.92|2880.92|2880.87|2880.87|0
1652098040000|2022-05-09 12:07:20|2880.99|2880.99|2880.95|2880.95|2880.99|2880.99|2880.95|2880.95|0
1652098060000|2022-05-09 12:07:40|2880.99|2880.99|2881.12|2881.12|2881.16|2881.16|2880.84|2880.84|0
1652098070000|2022-05-09 12:07:50|2881.04|2881.04|2880.96|2880.96|2881.04|2881.04|2880.96|2880.96|0
1652098080000|2022-05-09 12:08:00|2881.03|2881.03|2881.26|2881.26|2881.26|2881.26|2880.96|2880.96|0
1652098090000|2022-05-09 12:08:10|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1652098100000|2022-05-09 12:08:20|2881.1|2881.1|2881.33|2881.33|2881.33|2881.33|2881.1|2881.1|0
1652098110000|2022-05-09 12:08:30|2881.45|2881.45|2881.64|2881.64|2881.64|2881.64|2881.45|2881.45|0
1652098120000|2022-05-09 12:08:40|2881.68|2881.68|2882.36|2882.36|2882.36|2882.36|2881.68|2881.68|0
1652098130000|2022-05-09 12:08:50|2882.73|2882.73|2882.89|2882.89|2882.89|2882.89|2882.73|2882.73|0
1652098140000|2022-05-09 12:09:00|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|2882.85|0
1652098150000|2022-05-09 12:09:10|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1652098160000|2022-05-09 12:09:20|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|2882.97|0
1652098170000|2022-05-09 12:09:30|2882.84|2882.84|2882.84|2882.84|2883|2883|2882.84|2882.84|0
1652098180000|2022-05-09 12:09:40|2883.07|2883.07|2882.99|2882.99|2883.07|2883.07|2882.99|2882.99|0
1652098190000|2022-05-09 12:09:50|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|2882.94|0
1652098200000|2022-05-09 12:10:00|2882.76|2882.76|2882.81|2882.81|2882.81|2882.81|2882.76|2882.76|0
1652098210000|2022-05-09 12:10:10|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|2882.93|0
1652098220000|2022-05-09 12:10:20|2882.59|2882.59|2882.71|2882.71|2882.71|2882.71|2882.59|2882.59|0
1652098230000|2022-05-09 12:10:30|2882.81|2882.81|2882.86|2882.86|2882.86|2882.86|2882.73|2882.73|0
1652098250000|2022-05-09 12:10:50|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|2882.53|0
1652098270000|2022-05-09 12:11:10|2882.3|2882.3|2882.2|2882.2|2882.3|2882.3|2882.2|2882.2|0
1652098300000|2022-05-09 12:11:40|2882.15|2882.15|2882.13|2882.13|2882.23|2882.23|2882.13|2882.13|0
1652098310000|2022-05-09 12:11:50|2882.29|2882.29|2882.37|2882.37|2882.37|2882.37|2882.29|2882.29|0
1652098370000|2022-05-09 12:12:50|2882.04|2882.04|2880.8|2880.8|2882.04|2882.04|2880.8|2880.8|0
1652098380000|2022-05-09 12:13:00|2880.76|2880.76|2880.8|2880.8|2880.8|2880.8|2880.76|2880.76|0
1652098390000|2022-05-09 12:13:10|2879.8|2879.8|2879.7|2879.7|2879.8|2879.8|2879.7|2879.7|0
1652098400000|2022-05-09 12:13:20|2879.64|2879.64|2879.98|2879.98|2879.98|2879.98|2879.64|2879.64|0
1652098420000|2022-05-09 12:13:40|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|2879.64|0
1652098440000|2022-05-09 12:14:00|2879.7|2879.7|2879.6|2879.6|2879.7|2879.7|2879.52|2879.52|0
1652098450000|2022-05-09 12:14:10|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|2879.55|0
1652098460000|2022-05-09 12:14:20|2879.22|2879.22|2879.22|2879.22|2879.22|2879.22|2879.17|2879.17|0
1652098470000|2022-05-09 12:14:30|2879.14|2879.14|2879.06|2879.06|2879.14|2879.14|2879.06|2879.06|0
1652098480000|2022-05-09 12:14:40|2878.73|2878.73|2878.65|2878.65|2878.73|2878.73|2878.65|2878.65|0
1652098500000|2022-05-09 12:15:00|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|2878.98|0
1652098510000|2022-05-09 12:15:10|2878.67|2878.67|2878.9|2878.9|2878.9|2878.9|2878.67|2878.67|0
1652098520000|2022-05-09 12:15:20|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|2878.94|0
1652098530000|2022-05-09 12:15:30|2878.9|2878.9|2878.82|2878.82|2878.9|2878.9|2878.82|2878.82|0
1652098540000|2022-05-09 12:15:40|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|0
1652098560000|2022-05-09 12:16:00|2879.15|2879.15|2879.78|2879.78|2879.82|2879.82|2879.15|2879.15|0
1652098570000|2022-05-09 12:16:10|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|2879.74|0
1652098580000|2022-05-09 12:16:20|2879.66|2879.66|2879.99|2879.99|2879.99|2879.99|2879.66|2879.66|0
1652098590000|2022-05-09 12:16:30|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|2880.09|0
1652098610000|2022-05-09 12:16:50|2880.31|2880.31|2880.38|2880.38|2880.42|2880.42|2880.31|2880.31|0
1652098620000|2022-05-09 12:17:00|2880|2880|2879.88|2879.88|2880|2880|2879.84|2879.84|0
1652098630000|2022-05-09 12:17:10|2879.79|2879.79|2880.21|2880.21|2880.21|2880.21|2879.79|2879.79|0
1652098640000|2022-05-09 12:17:20|2880.3|2880.3|2880.97|2880.97|2880.97|2880.97|2880.3|2880.3|0
1652098650000|2022-05-09 12:17:30|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|2881.13|0
1652098660000|2022-05-09 12:17:40|2880.47|2880.47|2880.13|2880.13|2880.47|2880.47|2880.13|2880.13|0
1652098670000|2022-05-09 12:17:50|2880.05|2880.05|2880.13|2880.13|2880.13|2880.13|2880.05|2880.05|0
1652098680000|2022-05-09 12:18:00|2880.06|2880.06|2880.14|2880.14|2880.14|2880.14|2880.06|2880.06|0
1652098690000|2022-05-09 12:18:10|2880.06|2880.06|2879.98|2879.98|2880.43|2880.43|2879.98|2879.98|0
1652098700000|2022-05-09 12:18:20|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|2880.02|0
1652098740000|2022-05-09 12:19:00|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|0
1652098750000|2022-05-09 12:19:10|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|2880.07|0
1652098760000|2022-05-09 12:19:20|2880.3|2880.3|2880.72|2880.72|2880.72|2880.72|2880.3|2880.3|0
1652098770000|2022-05-09 12:19:30|2880.83|2880.83|2880.79|2880.79|2880.83|2880.83|2880.79|2880.79|0
1652098780000|2022-05-09 12:19:40|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|2880.75|0
1652098790000|2022-05-09 12:19:50|2880.91|2880.91|2880.96|2880.96|2880.96|2880.96|2880.91|2880.91|0
1652098800000|2022-05-09 12:20:00|2880.84|2880.84|2881|2881|2881|2881|2880.84|2880.84|0
1652098810000|2022-05-09 12:20:10|2882|2882|2882|2882|2882|2882|2882|2882|0
1652098820000|2022-05-09 12:20:20|2882.33|2882.33|2882.23|2882.23|2882.38|2882.38|2882.23|2882.23|0
1652098830000|2022-05-09 12:20:30|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|2882.19|0
1652098840000|2022-05-09 12:20:40|2882.23|2882.23|2882.23|2882.23|2882.23|2882.23|2882.23|2882.23|0
1652098860000|2022-05-09 12:21:00|2882.19|2882.19|2881.95|2881.95|2882.23|2882.23|2881.95|2881.95|0
1652098870000|2022-05-09 12:21:10|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|2881.87|0
1652098880000|2022-05-09 12:21:20|2881.79|2881.79|2881.87|2881.87|2881.87|2881.87|2881.68|2881.68|0
1652098890000|2022-05-09 12:21:30|2881.83|2881.83|2881.75|2881.75|2881.83|2881.83|2881.75|2881.75|0
1652098900000|2022-05-09 12:21:40|2881.85|2881.85|2881.77|2881.77|2881.85|2881.85|2881.77|2881.77|0
1652098910000|2022-05-09 12:21:50|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1652098920000|2022-05-09 12:22:00|2881.15|2881.15|2881.23|2881.23|2881.23|2881.23|2881.15|2881.15|0
1652098930000|2022-05-09 12:22:10|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|2881.12|0
1652098940000|2022-05-09 12:22:20|2881.01|2881.01|2880.51|2880.51|2881.01|2881.01|2880.27|2880.27|0
1652098950000|2022-05-09 12:22:30|2880.17|2880.17|2879.97|2879.97|2880.17|2880.17|2879.97|2879.97|0
1652098960000|2022-05-09 12:22:40|2880.01|2880.01|2880.24|2880.24|2880.24|2880.24|2880.01|2880.01|0
1652098970000|2022-05-09 12:22:50|2880.17|2880.17|2880.47|2880.47|2880.59|2880.59|2880.17|2880.17|0
1652098980000|2022-05-09 12:23:00|2880.55|2880.55|2880.78|2880.78|2880.78|2880.78|2880.55|2880.55|0
1652099030000|2022-05-09 12:23:50|2880.7|2880.7|2880.62|2880.62|2880.7|2880.7|2880.62|2880.62|0
1652099040000|2022-05-09 12:24:00|2880.28|2880.28|2880.19|2880.19|2880.28|2880.28|2880.19|2880.19|0
1652099060000|2022-05-09 12:24:20|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|2880.3|0
1652099070000|2022-05-09 12:24:30|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652099080000|2022-05-09 12:24:40|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|2880.13|0
1652099090000|2022-05-09 12:24:50|2880.05|2880.05|2880.08|2880.08|2880.13|2880.13|2880.05|2880.05|0
1652099100000|2022-05-09 12:25:00|2879.98|2879.98|2879.65|2879.65|2880.31|2880.31|2879.65|2879.65|0
1652099110000|2022-05-09 12:25:10|2879.53|2879.53|2879.48|2879.48|2879.53|2879.53|2879.48|2879.48|0
1652099120000|2022-05-09 12:25:20|2879.43|2879.43|2879.09|2879.09|2879.43|2879.43|2879.09|2879.09|0
1652099130000|2022-05-09 12:25:30|2878.85|2878.85|2878.9|2878.9|2878.97|2878.97|2878.85|2878.85|0
1652099150000|2022-05-09 12:25:50|2878.82|2878.82|2878.78|2878.78|2878.82|2878.82|2878.78|2878.78|0
1652099160000|2022-05-09 12:26:00|2878.44|2878.44|2878.16|2878.16|2878.44|2878.44|2878.16|2878.16|0
1652099180000|2022-05-09 12:26:20|2878.27|2878.27|2878.05|2878.05|2878.27|2878.27|2877.97|2877.97|0
1652099190000|2022-05-09 12:26:30|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|0
1652099200000|2022-05-09 12:26:40|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|2877.73|0
1652099250000|2022-05-09 12:27:30|2877.84|2877.84|2877.74|2877.74|2877.84|2877.84|2877.74|2877.74|0
1652099260000|2022-05-09 12:27:40|2877.63|2877.63|2877.84|2877.84|2877.84|2877.84|2877.63|2877.63|0
1652099270000|2022-05-09 12:27:50|2877.76|2877.76|2877.89|2877.89|2877.89|2877.89|2877.76|2877.76|0
1652099280000|2022-05-09 12:28:00|2877.65|2877.65|2877.36|2877.36|2877.73|2877.73|2877.36|2877.36|0
1652099290000|2022-05-09 12:28:10|2877.44|2877.44|2877.4|2877.4|2877.44|2877.44|2877.32|2877.32|0
1652099310000|2022-05-09 12:28:30|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|2877.32|0
1652099320000|2022-05-09 12:28:40|2877.08|2877.08|2877.12|2877.12|2877.27|2877.27|2877|2877|0
1652099330000|2022-05-09 12:28:50|2876.79|2876.79|2876.38|2876.38|2876.79|2876.79|2876.38|2876.38|0
1652099340000|2022-05-09 12:29:00|2876.26|2876.26|2876.22|2876.22|2876.26|2876.26|2876.22|2876.22|0
1652099350000|2022-05-09 12:29:10|2876.14|2876.14|2876.23|2876.23|2876.23|2876.23|2876.14|2876.14|0
1652099370000|2022-05-09 12:29:30|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|0
1652099380000|2022-05-09 12:29:40|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|0
1652099390000|2022-05-09 12:29:50|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|2876.52|0
1652099400000|2022-05-09 12:30:00|2877.19|2877.19|2877.03|2877.03|2877.19|2877.19|2877.03|2877.03|0
1652099410000|2022-05-09 12:30:10|2876.95|2876.95|2875.82|2875.82|2876.95|2876.95|2875.82|2875.82|0
1652099430000|2022-05-09 12:30:30|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|2875.71|0
1652099440000|2022-05-09 12:30:40|2875.75|2875.75|2874.91|2874.91|2875.75|2875.75|2874.91|2874.91|0
1652099450000|2022-05-09 12:30:50|2874.83|2874.83|2874.45|2874.45|2874.83|2874.83|2874.45|2874.45|0
1652099460000|2022-05-09 12:31:00|2874.38|2874.38|2873.52|2873.52|2874.38|2874.38|2873.52|2873.52|0
1652099470000|2022-05-09 12:31:10|2873.44|2873.44|2873.35|2873.35|2873.44|2873.44|2873.35|2873.35|0
1652099480000|2022-05-09 12:31:20|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1652099490000|2022-05-09 12:31:30|2873.85|2873.85|2873.53|2873.53|2873.85|2873.85|2873.53|2873.53|0
1652099520000|2022-05-09 12:32:00|2873.71|2873.71|2874.07|2874.07|2874.07|2874.07|2873.71|2873.71|0
1652099530000|2022-05-09 12:32:10|2874.19|2874.19|2875.6|2875.6|2875.77|2875.77|2874.19|2874.19|0
1652099540000|2022-05-09 12:32:20|2875.68|2875.68|2875.79|2875.79|2875.99|2875.99|2875.68|2875.68|0
1652099550000|2022-05-09 12:32:30|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|0
1652099570000|2022-05-09 12:32:50|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1652099580000|2022-05-09 12:33:00|2875.9|2875.9|2876|2876|2876|2876|2875.9|2875.9|0
1652099610000|2022-05-09 12:33:30|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|2876.34|0
1652099640000|2022-05-09 12:34:00|2876.41|2876.41|2876.55|2876.55|2876.55|2876.55|2876.41|2876.41|0
1652099660000|2022-05-09 12:34:20|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|2876.88|0
1652099700000|2022-05-09 12:35:00|2877|2877|2877|2877|2877|2877|2877|2877|0
1652099720000|2022-05-09 12:35:20|2876.92|2876.92|2876.96|2876.96|2876.96|2876.96|2876.92|2876.92|0
1652099730000|2022-05-09 12:35:30|2877.29|2877.29|2876.8|2876.8|2877.29|2877.29|2876.8|2876.8|0
1652099740000|2022-05-09 12:35:40|2877.32|2877.32|2876.98|2876.98|2877.32|2877.32|2876.98|2876.98|0
1652099760000|2022-05-09 12:36:00|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|2876.87|0
1652099770000|2022-05-09 12:36:10|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|2876.83|0
1652099800000|2022-05-09 12:36:40|2876.92|2876.92|2877.26|2877.26|2877.26|2877.26|2876.92|2876.92|0
1652099820000|2022-05-09 12:37:00|2877.18|2877.18|2877.76|2877.76|2877.76|2877.76|2877.18|2877.18|0
1652099840000|2022-05-09 12:37:20|2877.72|2877.72|2877.56|2877.56|2877.72|2877.72|2877.56|2877.56|0
1652099850000|2022-05-09 12:37:30|2877.89|2877.89|2877.81|2877.81|2877.89|2877.89|2877.81|2877.81|0
1652099860000|2022-05-09 12:37:40|2877.89|2877.89|2877.93|2877.93|2877.93|2877.93|2877.89|2877.89|0
1652099880000|2022-05-09 12:38:00|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|2877.89|0
1652099900000|2022-05-09 12:38:20|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|2877.82|0
1652099920000|2022-05-09 12:38:40|2877.87|2877.87|2877.92|2877.92|2877.92|2877.92|2877.87|2877.87|0
1652099930000|2022-05-09 12:38:50|2876.62|2876.62|2876.04|2876.04|2876.62|2876.62|2875.93|2875.93|0
1652099940000|2022-05-09 12:39:00|2875.94|2875.94|2875.73|2875.73|2875.94|2875.94|2875.73|2875.73|0
1652099950000|2022-05-09 12:39:10|2875.89|2875.89|2876.05|2876.05|2876.05|2876.05|2875.89|2875.89|0
1652099960000|2022-05-09 12:39:20|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|2876.01|0
1652099970000|2022-05-09 12:39:30|2875.97|2875.97|2876.13|2876.13|2876.13|2876.13|2875.97|2875.97|0
1652099990000|2022-05-09 12:39:50|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1652100000000|2022-05-09 12:40:00|2876.45|2876.45|2876.37|2876.37|2876.45|2876.45|2876.37|2876.37|0
1652100010000|2022-05-09 12:40:10|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|2876.41|0
1652100020000|2022-05-09 12:40:20|2877.17|2877.17|2877.66|2877.66|2877.66|2877.66|2877.17|2877.17|0
1652100030000|2022-05-09 12:40:30|2877.81|2877.81|2878.38|2878.38|2878.38|2878.38|2877.77|2877.77|0
1652100040000|2022-05-09 12:40:40|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|2878.3|0
1652100080000|2022-05-09 12:41:20|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|0
1652100090000|2022-05-09 12:41:30|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|2878.19|0
1652100100000|2022-05-09 12:41:40|2878.15|2878.15|2878.11|2878.11|2878.15|2878.15|2878.11|2878.11|0
1652100110000|2022-05-09 12:41:50|2878.5|2878.5|2878.5|2878.5|2878.5|2878.5|2878.5|2878.5|0
1652100140000|2022-05-09 12:42:20|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1652100150000|2022-05-09 12:42:30|2878.68|2878.68|2879.1|2879.1|2879.1|2879.1|2878.68|2878.68|0
1652100160000|2022-05-09 12:42:40|2879.21|2879.21|2879.05|2879.05|2879.21|2879.21|2879.05|2879.05|0
1652100170000|2022-05-09 12:42:50|2879.22|2879.22|2879.4|2879.4|2879.4|2879.4|2879.22|2879.22|0
1652100180000|2022-05-09 12:43:00|2879.36|2879.36|2879.28|2879.28|2879.36|2879.36|2879.28|2879.28|0
1652100190000|2022-05-09 12:43:10|2879.18|2879.18|2879.07|2879.07|2879.18|2879.18|2879.07|2879.07|0
1652100200000|2022-05-09 12:43:20|2879.17|2879.17|2879.12|2879.12|2879.17|2879.17|2879.12|2879.12|0
1652100210000|2022-05-09 12:43:30|2879.45|2879.45|2879.54|2879.54|2879.54|2879.54|2879.45|2879.45|0
1652100220000|2022-05-09 12:43:40|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|0
1652100250000|2022-05-09 12:44:10|2879.46|2879.46|2879.72|2879.72|2879.72|2879.72|2879.46|2879.46|0
1652100260000|2022-05-09 12:44:20|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|2879.61|0
1652100270000|2022-05-09 12:44:30|2879.44|2879.44|2879.28|2879.28|2879.44|2879.44|2879.28|2879.28|0
1652100280000|2022-05-09 12:44:40|2879.39|2879.39|2879.39|2879.39|2879.39|2879.39|2879.39|2879.39|0
1652100290000|2022-05-09 12:44:50|2879.16|2879.16|2879.39|2879.39|2879.39|2879.39|2879.16|2879.16|0
1652100300000|2022-05-09 12:45:00|2879.06|2879.06|2879.75|2879.75|2879.75|2879.75|2879.06|2879.06|0
1652100310000|2022-05-09 12:45:10|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|2879.09|0
1652100340000|2022-05-09 12:45:40|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|2879.75|0
1652100350000|2022-05-09 12:45:50|2879.67|2879.67|2879.58|2879.58|2879.67|2879.67|2879.58|2879.58|0
1652100370000|2022-05-09 12:46:10|2879.53|2879.53|2879.68|2879.68|2879.68|2879.68|2879.53|2879.53|0
1652100380000|2022-05-09 12:46:20|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|2879.63|0
1652100400000|2022-05-09 12:46:40|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|2879.58|0
1652100410000|2022-05-09 12:46:50|2879.79|2879.79|2879.63|2879.63|2879.86|2879.86|2879.63|2879.63|0
1652100420000|2022-05-09 12:47:00|2879.53|2879.53|2878.78|2878.78|2879.53|2879.53|2878.78|2878.78|0
1652100430000|2022-05-09 12:47:10|2878.62|2878.62|2878.58|2878.58|2878.62|2878.62|2878.58|2878.58|0
1652100440000|2022-05-09 12:47:20|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|2878.47|0
1652100450000|2022-05-09 12:47:30|2878.43|2878.43|2878.43|2878.43|2878.43|2878.43|2878.43|2878.43|0
1652100460000|2022-05-09 12:47:40|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|2878.49|0
1652100480000|2022-05-09 12:48:00|2878.42|2878.42|2878.37|2878.37|2878.42|2878.42|2878.37|2878.37|0
1652100490000|2022-05-09 12:48:10|2878.71|2878.71|2878.37|2878.37|2878.71|2878.71|2878.37|2878.37|0
1652100520000|2022-05-09 12:48:40|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|0
1652100530000|2022-05-09 12:48:50|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|2878.59|0
1652100560000|2022-05-09 12:49:20|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|2878.48|0
1652100590000|2022-05-09 12:49:50|2878.54|2878.54|2878.87|2878.87|2878.87|2878.87|2878.54|2878.54|0
1652100600000|2022-05-09 12:50:00|2878.83|2878.83|2879.7|2879.7|2879.7|2879.7|2878.83|2878.83|0
1652100610000|2022-05-09 12:50:10|2879.78|2879.78|2881.05|2881.05|2881.05|2881.05|2879.78|2879.78|0
1652100620000|2022-05-09 12:50:20|2881.13|2881.13|2881.08|2881.08|2881.29|2881.29|2881.08|2881.08|0
1652100650000|2022-05-09 12:50:50|2881.19|2881.19|2881.35|2881.35|2881.35|2881.35|2881.19|2881.19|0
1652100660000|2022-05-09 12:51:00|2881.79|2881.79|2881.67|2881.67|2881.79|2881.79|2881.67|2881.67|0
1652100700000|2022-05-09 12:51:40|2881.75|2881.75|2881.91|2881.91|2881.91|2881.91|2881.75|2881.75|0
1652100720000|2022-05-09 12:52:00|2882|2882|2882.06|2882.06|2882.06|2882.06|2881.96|2881.96|0
1652100730000|2022-05-09 12:52:10|2882.17|2882.17|2882.29|2882.29|2882.29|2882.29|2882.17|2882.17|0
1652100750000|2022-05-09 12:52:30|2882.95|2882.95|2883|2883|2883|2883|2882.95|2882.95|0
1652100760000|2022-05-09 12:52:40|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|2883.04|0
1652100780000|2022-05-09 12:53:00|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|2883.38|0
1652100790000|2022-05-09 12:53:10|2883.46|2883.46|2883.42|2883.42|2883.46|2883.46|2883.42|2883.42|0
1652100810000|2022-05-09 12:53:30|2883.49|2883.49|2883.49|2883.49|2883.49|2883.49|2883.49|2883.49|0
1652100840000|2022-05-09 12:54:00|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1652100870000|2022-05-09 12:54:30|2883.61|2883.61|2883.63|2883.63|2883.63|2883.63|2883.61|2883.61|0
1652100890000|2022-05-09 12:54:50|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|2883.71|0
1652100900000|2022-05-09 12:55:00|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|2883.81|0
1652100920000|2022-05-09 12:55:20|2883.73|2883.73|2883.69|2883.69|2883.84|2883.84|2883.69|2883.69|0
1652100930000|2022-05-09 12:55:30|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|2883.79|0
1652100940000|2022-05-09 12:55:40|2883.67|2883.67|2883.67|2883.67|2883.67|2883.67|2883.67|2883.67|0
1652100950000|2022-05-09 12:55:50|2883.77|2883.77|2883.77|2883.77|2883.77|2883.77|2883.77|2883.77|0
1652100960000|2022-05-09 12:56:00|2883.9|2883.9|2883.78|2883.78|2883.9|2883.9|2883.78|2883.78|0
1652100980000|2022-05-09 12:56:20|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|2884.4|0
1652101000000|2022-05-09 12:56:40|2884.61|2884.61|2884.61|2884.61|2884.61|2884.61|2884.61|2884.61|0
1652101010000|2022-05-09 12:56:50|2884.57|2884.57|2884.53|2884.53|2884.57|2884.57|2884.53|2884.53|0
1652101020000|2022-05-09 12:57:00|2884.71|2884.71|2884.71|2884.71|2884.75|2884.75|2884.71|2884.71|0
1652101050000|2022-05-09 12:57:30|2884.6|2884.6|2884.51|2884.51|2884.6|2884.6|2884.51|2884.51|0
1652101060000|2022-05-09 12:57:40|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|0
1652101070000|2022-05-09 12:57:50|2884.25|2884.25|2883.15|2883.15|2884.25|2884.25|2883.15|2883.15|0
1652101080000|2022-05-09 12:58:00|2883.25|2883.25|2883.32|2883.32|2883.65|2883.65|2883.25|2883.25|0
1652101090000|2022-05-09 12:58:10|2883.42|2883.42|2883.32|2883.32|2883.42|2883.42|2883.32|2883.32|0
1652101110000|2022-05-09 12:58:30|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|2883.22|0
1652101120000|2022-05-09 12:58:40|2883.3|2883.3|2884.17|2884.17|2884.17|2884.17|2883.3|2883.3|0
1652101130000|2022-05-09 12:58:50|2884.24|2884.24|2884.4|2884.4|2884.4|2884.4|2884.24|2884.24|0
1652101150000|2022-05-09 12:59:10|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|2884.44|0
1652101160000|2022-05-09 12:59:20|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|2884.58|0
1652101170000|2022-05-09 12:59:30|2884.77|2884.77|2884.8|2884.8|2884.8|2884.8|2884.77|2884.77|0
1652101190000|2022-05-09 12:59:50|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|2884.86|0
1652101200000|2022-05-09 13:00:00|2884.44|2884.44|2884.34|2884.34|2884.44|2884.44|2884.34|2884.34|0
1652101210000|2022-05-09 13:00:10|2884.43|2884.43|2884.38|2884.38|2884.43|2884.43|2884.38|2884.38|0
1652101220000|2022-05-09 13:00:20|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|2884.45|0
1652101230000|2022-05-09 13:00:30|2884.78|2884.78|2884.67|2884.67|2884.78|2884.78|2884.67|2884.67|0
1652101240000|2022-05-09 13:00:40|2884.75|2884.75|2885.08|2885.08|2885.08|2885.08|2884.75|2884.75|0
1652101250000|2022-05-09 13:00:50|2885.12|2885.12|2885.12|2885.12|2885.12|2885.12|2885.12|2885.12|0
1652101260000|2022-05-09 13:01:00|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|2885.2|0
1652101280000|2022-05-09 13:01:20|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|2885.54|0
1652101290000|2022-05-09 13:01:30|2885.62|2885.62|2885.84|2885.84|2885.84|2885.84|2885.62|2885.62|0
1652101300000|2022-05-09 13:01:40|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|2886.17|0
1652101310000|2022-05-09 13:01:50|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|2886.13|0
1652101320000|2022-05-09 13:02:00|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|2886.24|0
1652101330000|2022-05-09 13:02:10|2886.57|2886.57|2886.68|2886.68|2886.68|2886.68|2886.57|2886.57|0
1652101340000|2022-05-09 13:02:20|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|2886.72|0
1652101350000|2022-05-09 13:02:30|2886.88|2886.88|2886.96|2886.96|2886.96|2886.96|2886.88|2886.88|0
1652101360000|2022-05-09 13:02:40|2886.63|2886.63|2887.12|2887.12|2887.12|2887.12|2886.63|2886.63|0
1652101380000|2022-05-09 13:03:00|2887.2|2887.2|2888.07|2888.07|2888.07|2888.07|2887.2|2887.2|0
1652101390000|2022-05-09 13:03:10|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|0
1652101400000|2022-05-09 13:03:20|2888.06|2888.06|2887.08|2887.08|2888.06|2888.06|2887.08|2887.08|0
1652101410000|2022-05-09 13:03:30|2887|2887|2887|2887|2887|2887|2887|2887|0
1652101440000|2022-05-09 13:04:00|2886.89|2886.89|2885.89|2885.89|2886.89|2886.89|2885.89|2885.89|0
1652101450000|2022-05-09 13:04:10|2885.99|2885.99|2884.25|2884.25|2885.99|2885.99|2884.25|2884.25|0
1652101460000|2022-05-09 13:04:20|2884.4|2884.4|2883.73|2883.73|2884.73|2884.73|2883.73|2883.73|0
1652101470000|2022-05-09 13:04:30|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|2883.42|0
1652101480000|2022-05-09 13:04:40|2883.31|2883.31|2883.21|2883.21|2883.31|2883.31|2883.21|2883.21|0
1652101490000|2022-05-09 13:04:50|2882.88|2882.88|2882.67|2882.67|2882.88|2882.88|2882.67|2882.67|0
1652101500000|2022-05-09 13:05:00|2883|2883|2883.24|2883.24|2883.34|2883.34|2883|2883|0
1652101510000|2022-05-09 13:05:10|2883.45|2883.45|2883.68|2883.68|2883.68|2883.68|2883.45|2883.45|0
1652101530000|2022-05-09 13:05:30|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|2883.78|0
1652101540000|2022-05-09 13:05:40|2883.73|2883.73|2883.55|2883.55|2883.73|2883.73|2883.55|2883.55|0
1652101560000|2022-05-09 13:06:00|2883.48|2883.48|2883.4|2883.4|2883.48|2883.48|2883.4|2883.4|0
1652101570000|2022-05-09 13:06:10|2883.04|2883.04|2882.97|2882.97|2883.04|2883.04|2882.97|2882.97|0
1652101580000|2022-05-09 13:06:20|2883.07|2883.07|2883.78|2883.78|2883.78|2883.78|2883.07|2883.07|0
1652101590000|2022-05-09 13:06:30|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|2883.86|0
1652101600000|2022-05-09 13:06:40|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|2883.75|0
1652101630000|2022-05-09 13:07:10|2884.08|2884.08|2884.2|2884.2|2884.2|2884.2|2884.08|2884.08|0
1652101640000|2022-05-09 13:07:20|2884.13|2884.13|2884.33|2884.33|2884.33|2884.33|2884.13|2884.13|0
1652101650000|2022-05-09 13:07:30|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|2884.18|0
1652101660000|2022-05-09 13:07:40|2884.08|2884.08|2884.04|2884.04|2884.08|2884.08|2884.04|2884.04|0
1652101690000|2022-05-09 13:08:10|2884.22|2884.22|2884.3|2884.3|2884.3|2884.3|2884.22|2884.22|0
1652101710000|2022-05-09 13:08:30|2884.74|2884.74|2884.8|2884.8|2884.8|2884.8|2884.74|2884.74|0
1652101720000|2022-05-09 13:08:40|2884.85|2884.85|2885.47|2885.47|2885.52|2885.52|2884.85|2884.85|0
1652101730000|2022-05-09 13:08:50|2885.51|2885.51|2885.51|2885.51|2885.51|2885.51|2885.47|2885.47|0
1652101740000|2022-05-09 13:09:00|2885.3|2885.3|2885.4|2885.4|2885.4|2885.4|2885.3|2885.3|0
1652101760000|2022-05-09 13:09:20|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|2885.48|0
1652101800000|2022-05-09 13:10:00|2885.41|2885.41|2885.41|2885.41|2885.46|2885.46|2885.15|2885.15|0
1652101810000|2022-05-09 13:10:10|2885.26|2885.26|2885.34|2885.34|2885.34|2885.34|2885.26|2885.26|0
1652101820000|2022-05-09 13:10:20|2885.4|2885.4|2885.51|2885.51|2885.51|2885.51|2885.38|2885.38|0
1652101830000|2022-05-09 13:10:30|2885.46|2885.46|2885.49|2885.49|2885.53|2885.53|2885.28|2885.28|0
1652101840000|2022-05-09 13:10:40|2884.83|2884.83|2884.75|2884.75|2884.83|2884.83|2884.75|2884.75|0
1652101850000|2022-05-09 13:10:50|2884.65|2884.65|2884.73|2884.73|2884.73|2884.73|2884.61|2884.61|0
1652101860000|2022-05-09 13:11:00|2884.81|2884.81|2884.66|2884.66|2884.81|2884.81|2884.66|2884.66|0
1652101870000|2022-05-09 13:11:10|2884.58|2884.58|2884.47|2884.47|2884.58|2884.58|2884.47|2884.47|0
1652101880000|2022-05-09 13:11:20|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|2884.51|0
1652101890000|2022-05-09 13:11:30|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|2884.38|0
1652101910000|2022-05-09 13:11:50|2884.42|2884.42|2884.38|2884.38|2884.42|2884.42|2884.38|2884.38|0
1652101920000|2022-05-09 13:12:00|2884.23|2884.23|2884.35|2884.35|2884.35|2884.35|2884.19|2884.19|0
1652101930000|2022-05-09 13:12:10|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|2884.43|0
1652101940000|2022-05-09 13:12:20|2884.37|2884.37|2884.37|2884.37|2884.37|2884.37|2884.37|2884.37|0
1652101950000|2022-05-09 13:12:30|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|2884.04|0
1652101970000|2022-05-09 13:12:50|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|2883.96|0
1652101990000|2022-05-09 13:13:10|2884|2884|2883.86|2883.86|2884|2884|2883.86|2883.86|0
1652102010000|2022-05-09 13:13:30|2883.78|2883.78|2883.9|2883.9|2883.9|2883.9|2883.78|2883.78|0
1652102020000|2022-05-09 13:13:40|2884.06|2884.06|2884.1|2884.1|2884.1|2884.1|2884.06|2884.06|0
1652102030000|2022-05-09 13:13:50|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|2883.99|0
1652102040000|2022-05-09 13:14:00|2883.85|2883.85|2883.82|2883.82|2883.89|2883.89|2883.82|2883.82|0
1652102050000|2022-05-09 13:14:10|2883.77|2883.77|2883.9|2883.9|2883.9|2883.9|2883.77|2883.77|0
1652102060000|2022-05-09 13:14:20|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|2883.94|0
1652102080000|2022-05-09 13:14:40|2884.07|2884.07|2883.79|2883.79|2884.07|2884.07|2883.79|2883.79|0
1652102090000|2022-05-09 13:14:50|2883.83|2883.83|2883.71|2883.71|2883.83|2883.83|2883.71|2883.71|0
1652102100000|2022-05-09 13:15:00|2883.61|2883.61|2883.74|2883.74|2883.74|2883.74|2883.61|2883.61|0
1652102130000|2022-05-09 13:15:30|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1652102140000|2022-05-09 13:15:40|2883.15|2883.15|2883.11|2883.11|2883.15|2883.15|2883.11|2883.11|0
1652102150000|2022-05-09 13:15:50|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|2883.07|0
1652102160000|2022-05-09 13:16:00|2882.97|2882.97|2883.17|2883.17|2883.17|2883.17|2882.97|2882.97|0
1652102180000|2022-05-09 13:16:20|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|2883.25|0
1652102200000|2022-05-09 13:16:40|2882.58|2882.58|2882.53|2882.53|2882.58|2882.58|2882.53|2882.53|0
1652102230000|2022-05-09 13:17:10|2882.15|2882.15|2882.05|2882.05|2882.15|2882.15|2882.05|2882.05|0
1652102250000|2022-05-09 13:17:30|2882.14|2882.14|2881.73|2881.73|2882.14|2882.14|2881.73|2881.73|0
1652102260000|2022-05-09 13:17:40|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|2881.65|0
1652102270000|2022-05-09 13:17:50|2882|2882|2882.02|2882.02|2882.56|2882.56|2882|2882|0
1652102280000|2022-05-09 13:18:00|2882.46|2882.46|2882.79|2882.79|2882.9|2882.9|2882.46|2882.46|0
1652102300000|2022-05-09 13:18:20|2882.87|2882.87|2883.18|2883.18|2883.18|2883.18|2882.87|2882.87|0
1652102310000|2022-05-09 13:18:30|2883.1|2883.1|2882.64|2882.64|2883.1|2883.1|2882.64|2882.64|0
1652102320000|2022-05-09 13:18:40|2882.46|2882.46|2881.94|2881.94|2882.56|2882.56|2881.94|2881.94|0
1652102340000|2022-05-09 13:19:00|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|2881.61|0
1652102350000|2022-05-09 13:19:10|2881.52|2881.52|2881.43|2881.43|2881.52|2881.52|2881.43|2881.43|0
1652102370000|2022-05-09 13:19:30|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|2881.95|0
1652102380000|2022-05-09 13:19:40|2881.72|2881.72|2881.4|2881.4|2881.72|2881.72|2881.4|2881.4|0
1652102390000|2022-05-09 13:19:50|2881.48|2881.48|2881.93|2881.93|2881.93|2881.93|2881.48|2881.48|0
1652102400000|2022-05-09 13:20:00|2882.08|2882.08|2882|2882|2882.08|2882.08|2881.96|2881.96|0
1652102410000|2022-05-09 13:20:10|2881.95|2881.95|2881.79|2881.79|2882.05|2882.05|2881.79|2881.79|0
1652102420000|2022-05-09 13:20:20|2881.75|2881.75|2881.83|2881.83|2881.83|2881.83|2881.75|2881.75|0
1652102440000|2022-05-09 13:20:40|2882.16|2882.16|2882.27|2882.27|2882.27|2882.27|2882.16|2882.16|0
1652102450000|2022-05-09 13:20:50|2882.21|2882.21|2882.34|2882.34|2882.34|2882.34|2882.21|2882.21|0
1652102460000|2022-05-09 13:21:00|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|2882.42|0
1652102470000|2022-05-09 13:21:10|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|2882.3|0
1652102480000|2022-05-09 13:21:20|2882.25|2882.25|2882.29|2882.29|2882.29|2882.29|2882.25|2882.25|0
1652102510000|2022-05-09 13:21:50|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|2882.13|0
1652102530000|2022-05-09 13:22:10|2882.06|2882.06|2882.14|2882.14|2882.14|2882.14|2882.06|2882.06|0
1652102540000|2022-05-09 13:22:20|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|0
1652102560000|2022-05-09 13:22:40|2882.13|2882.13|2882.02|2882.02|2882.13|2882.13|2882.02|2882.02|0
1652102580000|2022-05-09 13:23:00|2881.98|2881.98|2881.88|2881.88|2881.98|2881.98|2881.88|2881.88|0
1652102650000|2022-05-09 13:24:10|2882.01|2882.01|2881.85|2881.85|2882.01|2882.01|2881.85|2881.85|0
1652102710000|2022-05-09 13:25:10|2881.67|2881.67|2881.17|2881.17|2881.67|2881.67|2881.17|2881.17|0
1652102720000|2022-05-09 13:25:20|2881.28|2881.28|2881.17|2881.17|2881.28|2881.28|2881.17|2881.17|0
1652102730000|2022-05-09 13:25:30|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|2881.1|0
1652102740000|2022-05-09 13:25:40|2881.04|2881.04|2881.15|2881.15|2881.15|2881.15|2881.04|2881.04|0
1652102750000|2022-05-09 13:25:50|2881.4|2881.4|2881.32|2881.32|2881.4|2881.4|2881.32|2881.32|0
1652102770000|2022-05-09 13:26:10|2880.88|2880.88|2880.96|2880.96|2881|2881|2880.88|2880.88|0
1652102780000|2022-05-09 13:26:20|2881.04|2881.04|2881.26|2881.26|2881.31|2881.31|2880.94|2880.94|0
1652102790000|2022-05-09 13:26:30|2881.92|2881.92|2882.79|2882.79|2883.23|2883.23|2881.92|2881.92|0
1652102800000|2022-05-09 13:26:40|2882.36|2882.36|2882.84|2882.84|2882.84|2882.84|2882.31|2882.31|0
1652102810000|2022-05-09 13:26:50|2883.15|2883.15|2883.81|2883.81|2883.81|2883.81|2883.15|2883.15|0
1652102820000|2022-05-09 13:27:00|2883.73|2883.73|2883.85|2883.85|2883.85|2883.85|2883.68|2883.68|0
1652102830000|2022-05-09 13:27:10|2883.96|2883.96|2884.01|2884.01|2884.01|2884.01|2883.92|2883.92|0
1652102840000|2022-05-09 13:27:20|2884.12|2884.12|2884.41|2884.41|2884.45|2884.45|2884.12|2884.12|0
1652102850000|2022-05-09 13:27:30|2884.49|2884.49|2884.6|2884.6|2884.6|2884.6|2884.49|2884.49|0
1652102860000|2022-05-09 13:27:40|2884.52|2884.52|2884.52|2884.52|2884.52|2884.52|2883.77|2883.77|0
1652102870000|2022-05-09 13:27:50|2883.77|2883.77|2883.15|2883.15|2883.77|2883.77|2883.07|2883.07|0
1652102900000|2022-05-09 13:28:20|2883.69|2883.69|2883.81|2883.81|2883.81|2883.81|2883.69|2883.69|0
1652102920000|2022-05-09 13:28:40|2883.87|2883.87|2883.65|2883.65|2883.87|2883.87|2883.65|2883.65|0
1652102940000|2022-05-09 13:29:00|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|2883.54|0
1652102950000|2022-05-09 13:29:10|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|2883.5|0
1652102960000|2022-05-09 13:29:20|2883.64|2883.64|2882.87|2882.87|2883.73|2883.73|2882.87|2882.87|0
1652102970000|2022-05-09 13:29:30|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|2882.77|0
1652102980000|2022-05-09 13:29:40|2882.67|2882.67|2882.24|2882.24|2882.67|2882.67|2882.24|2882.24|0
1652102990000|2022-05-09 13:29:50|2882.14|2882.14|2881.58|2881.58|2882.24|2882.24|2881.58|2881.58|0
1652103000000|2022-05-09 13:30:00|2881.48|2881.48|2881|2881|2881.48|2881.48|2881|2881|0
1652103010000|2022-05-09 13:30:10|2881.05|2881.05|2881.3|2881.3|2881.65|2881.65|2881|2881|0
1652103020000|2022-05-09 13:30:20|2881.25|2881.25|2881.49|2881.49|2881.49|2881.49|2881.2|2881.2|0
1652103030000|2022-05-09 13:30:30|2881.82|2881.82|2882.18|2882.18|2882.26|2882.26|2881.82|2881.82|0
1652103040000|2022-05-09 13:30:40|2882.29|2882.29|2882.03|2882.03|2882.57|2882.57|2882.03|2882.03|0
1652103050000|2022-05-09 13:30:50|2882.14|2882.14|2882.16|2882.16|2882.37|2882.37|2882.14|2882.14|0
1652103060000|2022-05-09 13:31:00|2881.72|2881.72|2883.42|2883.42|2883.42|2883.42|2881.67|2881.67|0
1652103070000|2022-05-09 13:31:10|2883.47|2883.47|2882.89|2882.89|2883.47|2883.47|2882.89|2882.89|0
1652103080000|2022-05-09 13:31:20|2883.07|2883.07|2883.07|2883.07|2883.12|2883.12|2883.07|2883.07|0
1652103090000|2022-05-09 13:31:30|2882.96|2882.96|2882.51|2882.51|2882.96|2882.96|2882.51|2882.51|0
1652103100000|2022-05-09 13:31:40|2882.27|2882.27|2881.74|2881.74|2882.31|2882.31|2881.69|2881.69|0
1652103110000|2022-05-09 13:31:50|2881.78|2881.78|2881.68|2881.68|2882.09|2882.09|2881.34|2881.34|0
1652103120000|2022-05-09 13:32:00|2882.3|2882.3|2882.12|2882.12|2882.4|2882.4|2882.12|2882.12|0
1652103130000|2022-05-09 13:32:10|2882.22|2882.22|2882.54|2882.54|2882.54|2882.54|2882.22|2882.22|0
1652103140000|2022-05-09 13:32:20|2882.33|2882.33|2882.13|2882.13|2882.33|2882.33|2882.13|2882.13|0
1652103150000|2022-05-09 13:32:30|2882.17|2882.17|2880.28|2880.28|2882.17|2882.17|2880.28|2880.28|0
1652103160000|2022-05-09 13:32:40|2880.44|2880.44|2880.23|2880.23|2880.51|2880.51|2880.23|2880.23|0
1652103180000|2022-05-09 13:33:00|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|2879.97|0
1652103190000|2022-05-09 13:33:10|2879.86|2879.86|2879.65|2879.65|2879.86|2879.86|2879.65|2879.65|0
1652103200000|2022-05-09 13:33:20|2879.98|2879.98|2879.7|2879.7|2880.13|2880.13|2879.7|2879.7|0
1652103210000|2022-05-09 13:33:30|2880.03|2880.03|2880.36|2880.36|2880.36|2880.36|2880.03|2880.03|0
1652103220000|2022-05-09 13:33:40|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|2880.28|0
1652103230000|2022-05-09 13:33:50|2880.08|2880.08|2880.26|2880.26|2880.26|2880.26|2879.77|2879.77|0
1652103240000|2022-05-09 13:34:00|2880.37|2880.37|2880.82|2880.82|2880.82|2880.82|2880.37|2880.37|0
1652103250000|2022-05-09 13:34:10|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|2880.92|0
1652103260000|2022-05-09 13:34:20|2881.02|2881.02|2881.07|2881.07|2881.07|2881.07|2881.02|2881.02|0
1652103270000|2022-05-09 13:34:30|2881.84|2881.84|2882.24|2882.24|2882.29|2882.29|2881.84|2881.84|0
1652103280000|2022-05-09 13:34:40|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|0
1652103290000|2022-05-09 13:34:50|2882.31|2882.31|2882.27|2882.27|2882.31|2882.31|2882.27|2882.27|0
1652103300000|2022-05-09 13:35:00|2881.61|2881.61|2883.17|2883.17|2883.17|2883.17|2881.61|2881.61|0
1652103310000|2022-05-09 13:35:10|2883.28|2883.28|2883.52|2883.52|2883.52|2883.52|2883.28|2883.28|0
1652103320000|2022-05-09 13:35:20|2883.67|2883.67|2883.79|2883.79|2883.79|2883.79|2883.67|2883.67|0
1652103350000|2022-05-09 13:35:50|2884.07|2884.07|2884.14|2884.14|2884.14|2884.14|2884.07|2884.07|0
1652103360000|2022-05-09 13:36:00|2884.1|2884.1|2884.02|2884.02|2884.1|2884.1|2884.02|2884.02|0
1652103370000|2022-05-09 13:36:10|2884.1|2884.1|2883.91|2883.91|2884.1|2884.1|2883.91|2883.91|0
1652103380000|2022-05-09 13:36:20|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|2883.87|0
1652103390000|2022-05-09 13:36:30|2883.78|2883.78|2883|2883|2883.78|2883.78|2882.66|2882.66|0
1652103400000|2022-05-09 13:36:40|2882.66|2882.66|2883.33|2883.33|2883.33|2883.33|2882.66|2882.66|0
1652103410000|2022-05-09 13:36:50|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|2883.24|0
1652103420000|2022-05-09 13:37:00|2883.28|2883.28|2883.17|2883.17|2883.28|2883.28|2883.09|2883.09|0
1652103430000|2022-05-09 13:37:10|2883.28|2883.28|2881.13|2881.13|2883.28|2883.28|2881.02|2881.02|0
1652103440000|2022-05-09 13:37:20|2881.47|2881.47|2881.02|2881.02|2881.47|2881.47|2881.02|2881.02|0
1652103450000|2022-05-09 13:37:30|2880.81|2880.81|2879.54|2879.54|2880.85|2880.85|2879.54|2879.54|0
1652103460000|2022-05-09 13:37:40|2879.44|2879.44|2879.03|2879.03|2879.44|2879.44|2879.03|2879.03|0
1652103490000|2022-05-09 13:38:10|2879.12|2879.12|2879.05|2879.05|2879.12|2879.12|2878.97|2878.97|0
1652103500000|2022-05-09 13:38:20|2878.95|2878.95|2878.95|2878.95|2879.29|2879.29|2878.95|2878.95|0
1652103520000|2022-05-09 13:38:40|2878.84|2878.84|2878.74|2878.74|2878.84|2878.84|2878.74|2878.74|0
1652103530000|2022-05-09 13:38:50|2878.69|2878.69|2878.53|2878.53|2878.69|2878.69|2878.53|2878.53|0
1652103540000|2022-05-09 13:39:00|2878.63|2878.63|2879.4|2879.4|2879.54|2879.54|2878.63|2878.63|0
1652103550000|2022-05-09 13:39:10|2879.74|2879.74|2879.3|2879.3|2879.74|2879.74|2879.3|2879.3|0
1652103560000|2022-05-09 13:39:20|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|2879.21|0
1652103570000|2022-05-09 13:39:30|2879.15|2879.15|2879.05|2879.05|2879.51|2879.51|2879.05|2879.05|0
1652103580000|2022-05-09 13:39:40|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.78|2878.78|0
1652103590000|2022-05-09 13:39:50|2878.78|2878.78|2878.88|2878.88|2878.88|2878.88|2878.69|2878.69|0
1652103600000|2022-05-09 13:40:00|2878.76|2878.76|2878.59|2878.59|2878.8|2878.8|2878.59|2878.59|0
1652103610000|2022-05-09 13:40:10|2878.51|2878.51|2877.61|2877.61|2878.51|2878.51|2877.61|2877.61|0
1652103620000|2022-05-09 13:40:20|2877.53|2877.53|2877.48|2877.48|2877.53|2877.53|2877.44|2877.44|0
1652103630000|2022-05-09 13:40:30|2877.02|2877.02|2876.3|2876.3|2877.02|2877.02|2875.5|2875.5|0
1652103640000|2022-05-09 13:40:40|2876.58|2876.58|2877.07|2877.07|2877.07|2877.07|2876.49|2876.49|0
1652103650000|2022-05-09 13:40:50|2877.15|2877.15|2877.13|2877.13|2877.22|2877.22|2877.13|2877.13|0
1652103660000|2022-05-09 13:41:00|2877.29|2877.29|2877.36|2877.36|2877.44|2877.44|2877.29|2877.29|0
1652103670000|2022-05-09 13:41:10|2877.18|2877.18|2877.17|2877.17|2877.18|2877.18|2877.05|2877.05|0
1652103680000|2022-05-09 13:41:20|2877.15|2877.15|2877.11|2877.11|2877.23|2877.23|2877.11|2877.11|0
1652103690000|2022-05-09 13:41:30|2877.22|2877.22|2877.44|2877.44|2877.49|2877.49|2877.22|2877.22|0
1652103700000|2022-05-09 13:41:40|2877.62|2877.62|2878.4|2878.4|2878.4|2878.4|2877.62|2877.62|0
1652103710000|2022-05-09 13:41:50|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1652103720000|2022-05-09 13:42:00|2878.67|2878.67|2879|2879|2879|2879|2878.67|2878.67|0
1652103730000|2022-05-09 13:42:10|2878.67|2878.67|2878.58|2878.58|2878.76|2878.76|2878.58|2878.58|0
1652103740000|2022-05-09 13:42:20|2878.68|2878.68|2878.58|2878.58|2878.68|2878.68|2878.58|2878.58|0
1652103750000|2022-05-09 13:42:30|2878.54|2878.54|2878.46|2878.46|2878.54|2878.54|2878.46|2878.46|0
1652103760000|2022-05-09 13:42:40|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|2878.57|0
1652103780000|2022-05-09 13:43:00|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|2878.52|0
1652103790000|2022-05-09 13:43:10|2878.85|2878.85|2879.13|2879.13|2879.23|2879.23|2878.85|2878.85|0
1652103800000|2022-05-09 13:43:20|2879.29|2879.29|2879.33|2879.33|2879.33|2879.33|2879.29|2879.29|0
1652103810000|2022-05-09 13:43:30|2879|2879|2879|2879|2879|2879|2879|2879|0
1652103820000|2022-05-09 13:43:40|2878.93|2878.93|2879.02|2879.02|2879.02|2879.02|2878.93|2878.93|0
1652103830000|2022-05-09 13:43:50|2878.92|2878.92|2878.25|2878.25|2878.92|2878.92|2878.25|2878.25|0
1652103840000|2022-05-09 13:44:00|2878.15|2878.15|2877.68|2877.68|2878.15|2878.15|2877.68|2877.68|0
1652103850000|2022-05-09 13:44:10|2877.77|2877.77|2877.65|2877.65|2877.77|2877.77|2877.65|2877.65|0
1652103860000|2022-05-09 13:44:20|2877.44|2877.44|2878|2878|2878|2878|2877.44|2877.44|0
1652103870000|2022-05-09 13:44:30|2878.08|2878.08|2878.47|2878.47|2878.47|2878.47|2877.98|2877.98|0
1652103880000|2022-05-09 13:44:40|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|2878.53|0
1652103890000|2022-05-09 13:44:50|2878.86|2878.86|2878.95|2878.95|2878.95|2878.95|2878.86|2878.86|0
1652103900000|2022-05-09 13:45:00|2878.91|2878.91|2878.99|2878.99|2879.12|2879.12|2878.91|2878.91|0
1652103910000|2022-05-09 13:45:10|2878.88|2878.88|2878.1|2878.1|2878.92|2878.92|2878.1|2878.1|0
1652103920000|2022-05-09 13:45:20|2878.18|2878.18|2878.08|2878.08|2878.18|2878.18|2878.08|2878.08|0
1652103930000|2022-05-09 13:45:30|2877.97|2877.97|2876.86|2876.86|2877.97|2877.97|2876.86|2876.86|0
1652103940000|2022-05-09 13:45:40|2876.79|2876.79|2876.25|2876.25|2876.79|2876.79|2876.25|2876.25|0
1652103950000|2022-05-09 13:45:50|2876.07|2876.07|2875.89|2875.89|2876.25|2876.25|2875.89|2875.89|0
1652103960000|2022-05-09 13:46:00|2875.82|2875.82|2875.09|2875.09|2875.82|2875.82|2875.09|2875.09|0
1652103970000|2022-05-09 13:46:10|2874.89|2874.89|2873.85|2873.85|2874.99|2874.99|2873.85|2873.85|0
1652103980000|2022-05-09 13:46:20|2873.77|2873.77|2873.42|2873.42|2873.77|2873.77|2873.42|2873.42|0
1652103990000|2022-05-09 13:46:30|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|2873.46|0
1652104000000|2022-05-09 13:46:40|2873.37|2873.37|2873.18|2873.18|2873.37|2873.37|2872.85|2872.85|0
1652104010000|2022-05-09 13:46:50|2873.11|2873.11|2872.77|2872.77|2873.11|2873.11|2872.77|2872.77|0
1652104020000|2022-05-09 13:47:00|2872.98|2872.98|2872.93|2872.93|2873.21|2873.21|2872.88|2872.88|0
1652104030000|2022-05-09 13:47:10|2873.03|2873.03|2873.5|2873.5|2873.5|2873.5|2873.03|2873.03|0
1652104040000|2022-05-09 13:47:20|2873.17|2873.17|2873.15|2873.15|2873.17|2873.17|2873.06|2873.06|0
1652104050000|2022-05-09 13:47:30|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.22|2873.22|0
1652104060000|2022-05-09 13:47:40|2873.69|2873.69|2873.04|2873.04|2873.69|2873.69|2872.97|2872.97|0
1652104070000|2022-05-09 13:47:50|2872.7|2872.7|2871.99|2871.99|2872.86|2872.86|2871.99|2871.99|0
1652104080000|2022-05-09 13:48:00|2871.66|2871.66|2871.57|2871.57|2871.66|2871.66|2871.57|2871.57|0
1652104090000|2022-05-09 13:48:10|2871.91|2871.91|2871.15|2871.15|2871.91|2871.91|2871.15|2871.15|0
1652104100000|2022-05-09 13:48:20|2871.23|2871.23|2871.56|2871.56|2871.56|2871.56|2871.23|2871.23|0
1652104110000|2022-05-09 13:48:30|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|2871.48|0
1652104130000|2022-05-09 13:48:50|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|2871.56|0
1652104140000|2022-05-09 13:49:00|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|2871.61|0
1652104150000|2022-05-09 13:49:10|2871.94|2871.94|2871.51|2871.51|2871.94|2871.94|2871.51|2871.51|0
1652104160000|2022-05-09 13:49:20|2871.62|2871.62|2871.39|2871.39|2871.62|2871.62|2871.39|2871.39|0
1652104170000|2022-05-09 13:49:30|2871.62|2871.62|2871.91|2871.91|2872.29|2872.29|2871.62|2871.62|0
1652104180000|2022-05-09 13:49:40|2871.58|2871.58|2871.62|2871.62|2871.95|2871.95|2871.58|2871.58|0
1652104190000|2022-05-09 13:49:50|2871.94|2871.94|2871.78|2871.78|2871.94|2871.94|2871.78|2871.78|0
1652104200000|2022-05-09 13:50:00|2871.73|2871.73|2871.06|2871.06|2871.73|2871.73|2870.89|2870.89|0
1652104210000|2022-05-09 13:50:10|2870.73|2870.73|2871.09|2871.09|2871.09|2871.09|2870.73|2870.73|0
1652104220000|2022-05-09 13:50:20|2870.93|2870.93|2871.05|2871.05|2871.05|2871.05|2870.93|2870.93|0
1652104230000|2022-05-09 13:50:30|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652104250000|2022-05-09 13:50:50|2870.94|2870.94|2870.53|2870.53|2871.05|2871.05|2870.53|2870.53|0
1652104260000|2022-05-09 13:51:00|2870.2|2870.2|2870.12|2870.12|2870.2|2870.2|2869.86|2869.86|0
1652104270000|2022-05-09 13:51:10|2870.45|2870.45|2870.12|2870.12|2870.45|2870.45|2870.12|2870.12|0
1652104280000|2022-05-09 13:51:20|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|2870.33|0
1652104290000|2022-05-09 13:51:30|2870.99|2870.99|2871.39|2871.39|2871.39|2871.39|2870.99|2870.99|0
1652104300000|2022-05-09 13:51:40|2871.72|2871.72|2872.15|2872.15|2872.25|2872.25|2871.72|2871.72|0
1652104310000|2022-05-09 13:51:50|2872.3|2872.3|2872.11|2872.11|2872.3|2872.3|2872.11|2872.11|0
1652104320000|2022-05-09 13:52:00|2872.44|2872.44|2871.78|2871.78|2872.44|2872.44|2871.78|2871.78|0
1652104330000|2022-05-09 13:52:10|2872.11|2872.11|2871.82|2871.82|2872.11|2872.11|2871.78|2871.78|0
1652104340000|2022-05-09 13:52:20|2871.69|2871.69|2871.59|2871.59|2871.69|2871.69|2871.59|2871.59|0
1652104350000|2022-05-09 13:52:30|2872.25|2872.25|2872.23|2872.23|2872.36|2872.36|2872.23|2872.23|0
1652104370000|2022-05-09 13:52:50|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|2872.57|0
1652104380000|2022-05-09 13:53:00|2872.53|2872.53|2872.29|2872.29|2872.53|2872.53|2872.11|2872.11|0
1652104400000|2022-05-09 13:53:20|2872.33|2872.33|2872.39|2872.39|2872.6|2872.6|2872.26|2872.26|0
1652104410000|2022-05-09 13:53:30|2872.55|2872.55|2872.69|2872.69|2872.69|2872.69|2872.55|2872.55|0
1652104420000|2022-05-09 13:53:40|2872.59|2872.59|2872.63|2872.63|2872.63|2872.63|2872.51|2872.51|0
1652104430000|2022-05-09 13:53:50|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|2872.37|0
1652104440000|2022-05-09 13:54:00|2872.21|2872.21|2872.08|2872.08|2872.47|2872.47|2872.08|2872.08|0
1652104450000|2022-05-09 13:54:10|2872.19|2872.19|2872.19|2872.19|2872.29|2872.29|2872.19|2872.19|0
1652104460000|2022-05-09 13:54:20|2872.07|2872.07|2872.63|2872.63|2872.63|2872.63|2872.07|2872.07|0
1652104470000|2022-05-09 13:54:30|2872.3|2872.3|2872.04|2872.04|2872.3|2872.3|2871.96|2871.96|0
1652104480000|2022-05-09 13:54:40|2871.89|2871.89|2871.97|2871.97|2871.97|2871.97|2871.89|2871.89|0
1652104490000|2022-05-09 13:54:50|2872.07|2872.07|2872.03|2872.03|2872.07|2872.07|2871.87|2871.87|0
1652104500000|2022-05-09 13:55:00|2872.14|2872.14|2871.14|2871.14|2872.14|2872.14|2871.14|2871.14|0
1652104510000|2022-05-09 13:55:10|2871.1|2871.1|2871.01|2871.01|2871.1|2871.1|2871.01|2871.01|0
1652104530000|2022-05-09 13:55:30|2870.96|2870.96|2870.3|2870.3|2870.96|2870.96|2869.96|2869.96|0
1652104540000|2022-05-09 13:55:40|2870.22|2870.22|2870.33|2870.33|2870.33|2870.33|2870.22|2870.22|0
1652104550000|2022-05-09 13:55:50|2870.23|2870.23|2869.88|2869.88|2870.23|2870.23|2869.88|2869.88|0
1652104560000|2022-05-09 13:56:00|2869.63|2869.63|2869.59|2869.59|2869.67|2869.67|2869.59|2869.59|0
1652104570000|2022-05-09 13:56:10|2869.21|2869.21|2867.54|2867.54|2869.21|2869.21|2867.54|2867.54|0
1652104590000|2022-05-09 13:56:30|2867.43|2867.43|2867.77|2867.77|2867.77|2867.77|2867.33|2867.33|0
1652104610000|2022-05-09 13:56:50|2867.69|2867.69|2867.39|2867.39|2867.69|2867.69|2867.39|2867.39|0
1652104620000|2022-05-09 13:57:00|2867.34|2867.34|2866.3|2866.3|2867.34|2867.34|2866.26|2866.26|0
1652104630000|2022-05-09 13:57:10|2866.63|2866.63|2865.97|2865.97|2866.63|2866.63|2865.97|2865.97|0
1652104640000|2022-05-09 13:57:20|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|2866.3|0
1652104650000|2022-05-09 13:57:30|2866.18|2866.18|2865.74|2865.74|2866.18|2866.18|2865.74|2865.74|0
1652104660000|2022-05-09 13:57:40|2865.85|2865.85|2865.74|2865.74|2865.85|2865.85|2865.74|2865.74|0
1652104670000|2022-05-09 13:57:50|2865.63|2865.63|2865.76|2865.76|2865.76|2865.76|2865.63|2865.63|0
1652104680000|2022-05-09 13:58:00|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|0
1652104690000|2022-05-09 13:58:10|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|2865.93|0
1652104700000|2022-05-09 13:58:20|2865.85|2865.85|2865.89|2865.89|2865.93|2865.93|2865.85|2865.85|0
1652104710000|2022-05-09 13:58:30|2865.68|2865.68|2865.86|2865.86|2865.86|2865.86|2865.68|2865.68|0
1652104720000|2022-05-09 13:58:40|2866.65|2866.65|2867.35|2867.35|2867.35|2867.35|2866.65|2866.65|0
1652104730000|2022-05-09 13:58:50|2867.44|2867.44|2867.48|2867.48|2867.48|2867.48|2867.44|2867.44|0
1652104740000|2022-05-09 13:59:00|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|0
1652104770000|2022-05-09 13:59:30|2867.23|2867.23|2867.23|2867.23|2867.23|2867.23|2867.23|2867.23|0
1652104780000|2022-05-09 13:59:40|2866.92|2866.92|2867.34|2867.34|2867.34|2867.34|2866.92|2866.92|0
1652104790000|2022-05-09 13:59:50|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|2867.13|0
1652104800000|2022-05-09 14:00:00|2867.09|2867.09|2867.05|2867.05|2867.09|2867.09|2867.05|2867.05|0
1652104810000|2022-05-09 14:00:10|2867.01|2867.01|2867.13|2867.13|2867.13|2867.13|2867.01|2867.01|0
1652104820000|2022-05-09 14:00:20|2867.15|2867.15|2867.23|2867.23|2867.23|2867.23|2867.13|2867.13|0
1652104830000|2022-05-09 14:00:30|2867.44|2867.44|2868.84|2868.84|2869.02|2869.02|2867.44|2867.44|0
1652104840000|2022-05-09 14:00:40|2869.21|2869.21|2869.03|2869.03|2869.21|2869.21|2869.03|2869.03|0
1652104850000|2022-05-09 14:00:50|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|2868.82|0
1652104860000|2022-05-09 14:01:00|2868.73|2868.73|2868.82|2868.82|2868.82|2868.82|2868.73|2868.73|0
1652104880000|2022-05-09 14:01:20|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1652104890000|2022-05-09 14:01:30|2869.02|2869.02|2869.14|2869.14|2869.14|2869.14|2868.68|2868.68|0
1652104900000|2022-05-09 14:01:40|2869.09|2869.09|2869.44|2869.44|2869.44|2869.44|2869.09|2869.09|0
1652104910000|2022-05-09 14:01:50|2869.29|2869.29|2869.3|2869.3|2869.61|2869.61|2869.29|2869.29|0
1652104920000|2022-05-09 14:02:00|2869.41|2869.41|2870.23|2870.23|2870.31|2870.31|2869.17|2869.17|0
1652104930000|2022-05-09 14:02:10|2870.19|2870.19|2869.87|2869.87|2870.19|2870.19|2869.86|2869.86|0
1652104940000|2022-05-09 14:02:20|2870.2|2870.2|2869.38|2869.38|2870.2|2870.2|2869.38|2869.38|0
1652104950000|2022-05-09 14:02:30|2869.69|2869.69|2869.22|2869.22|2869.69|2869.69|2869.22|2869.22|0
1652104960000|2022-05-09 14:02:40|2869.18|2869.18|2869.17|2869.17|2869.26|2869.26|2868.95|2868.95|0
1652104970000|2022-05-09 14:02:50|2869.27|2869.27|2869.61|2869.61|2869.61|2869.61|2869.27|2869.27|0
1652104980000|2022-05-09 14:03:00|2869.72|2869.72|2869.61|2869.61|2869.72|2869.72|2869.35|2869.35|0
1652105000000|2022-05-09 14:03:20|2869.43|2869.43|2869.38|2869.38|2869.43|2869.43|2869.38|2869.38|0
1652105010000|2022-05-09 14:03:30|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|2869.53|0
1652105020000|2022-05-09 14:03:40|2869.87|2869.87|2869.81|2869.81|2869.95|2869.95|2869.74|2869.74|0
1652105030000|2022-05-09 14:03:50|2869.74|2869.74|2869.54|2869.54|2869.74|2869.74|2869.54|2869.54|0
1652105040000|2022-05-09 14:04:00|2869.2|2869.2|2869.32|2869.32|2869.32|2869.32|2869.09|2869.09|0
1652105050000|2022-05-09 14:04:10|2869.55|2869.55|2868.94|2868.94|2869.55|2869.55|2868.94|2868.94|0
1652105060000|2022-05-09 14:04:20|2869.01|2869.01|2868.95|2868.95|2869.06|2869.06|2868.94|2868.94|0
1652105070000|2022-05-09 14:04:30|2868.77|2868.77|2869.11|2869.11|2869.11|2869.11|2868.77|2868.77|0
1652105080000|2022-05-09 14:04:40|2868.92|2868.92|2868.48|2868.48|2868.92|2868.92|2868.48|2868.48|0
1652105090000|2022-05-09 14:04:50|2868.36|2868.36|2867.99|2867.99|2868.36|2868.36|2867.9|2867.9|0
1652105100000|2022-05-09 14:05:00|2867.89|2867.89|2867.81|2867.81|2867.89|2867.89|2867.66|2867.66|0
1652105110000|2022-05-09 14:05:10|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|2867.89|0
1652105130000|2022-05-09 14:05:30|2867.81|2867.81|2867.61|2867.61|2867.81|2867.81|2867.61|2867.61|0
1652105140000|2022-05-09 14:05:40|2867.65|2867.65|2867.66|2867.66|2867.84|2867.84|2867.35|2867.35|0
1652105150000|2022-05-09 14:05:50|2867.87|2867.87|2867.42|2867.42|2867.87|2867.87|2867.42|2867.42|0
1652105160000|2022-05-09 14:06:00|2867.63|2867.63|2869.31|2869.31|2869.31|2869.31|2867.63|2867.63|0
1652105170000|2022-05-09 14:06:10|2869.43|2869.43|2870.07|2870.07|2870.07|2870.07|2869.43|2869.43|0
1652105180000|2022-05-09 14:06:20|2869.97|2869.97|2870.52|2870.52|2870.63|2870.63|2869.97|2869.97|0
1652105190000|2022-05-09 14:06:30|2870.73|2870.73|2871.65|2871.65|2871.75|2871.75|2870.73|2870.73|0
1652105200000|2022-05-09 14:06:40|2871.75|2871.75|2871.61|2871.61|2871.75|2871.75|2871.56|2871.56|0
1652105220000|2022-05-09 14:07:00|2871.67|2871.67|2871.56|2871.56|2871.67|2871.67|2871.56|2871.56|0
1652105230000|2022-05-09 14:07:10|2871.45|2871.45|2870.93|2870.93|2871.45|2871.45|2870.93|2870.93|0
1652105240000|2022-05-09 14:07:20|2870.27|2870.27|2870.5|2870.5|2870.5|2870.5|2870.13|2870.13|0
1652105250000|2022-05-09 14:07:30|2870.83|2870.83|2870.55|2870.55|2871.28|2871.28|2870.37|2870.37|0
1652105260000|2022-05-09 14:07:40|2870.16|2870.16|2871.02|2871.02|2871.02|2871.02|2869.77|2869.77|0
1652105270000|2022-05-09 14:07:50|2870.97|2870.97|2870.87|2870.87|2870.97|2870.97|2870.79|2870.79|0
1652105280000|2022-05-09 14:08:00|2870.85|2870.85|2870.75|2870.75|2870.85|2870.85|2870.75|2870.75|0
1652105290000|2022-05-09 14:08:10|2870.96|2870.96|2870.95|2870.95|2870.96|2870.96|2870.86|2870.86|0
1652105300000|2022-05-09 14:08:20|2871.06|2871.06|2871.11|2871.11|2871.11|2871.11|2871.06|2871.06|0
1652105310000|2022-05-09 14:08:30|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652105320000|2022-05-09 14:08:40|2870.81|2870.81|2870.83|2870.83|2870.91|2870.91|2870.57|2870.57|0
1652105330000|2022-05-09 14:08:50|2870.79|2870.79|2870.79|2870.79|2870.79|2870.79|2870.79|2870.79|0
1652105340000|2022-05-09 14:09:00|2870.46|2870.46|2870.38|2870.38|2870.46|2870.46|2870.38|2870.38|0
1652105350000|2022-05-09 14:09:10|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|0
1652105360000|2022-05-09 14:09:20|2870.01|2870.01|2869.96|2869.96|2870.11|2870.11|2869.96|2869.96|0
1652105370000|2022-05-09 14:09:30|2869.85|2869.85|2869.51|2869.51|2869.85|2869.85|2869.51|2869.51|0
1652105380000|2022-05-09 14:09:40|2869.62|2869.62|2869.21|2869.21|2869.62|2869.62|2869.19|2869.19|0
1652105390000|2022-05-09 14:09:50|2869.3|2869.3|2869.19|2869.19|2869.42|2869.42|2869.19|2869.19|0
1652105400000|2022-05-09 14:10:00|2869.07|2869.07|2868.26|2868.26|2869.07|2869.07|2868.26|2868.26|0
1652105430000|2022-05-09 14:10:30|2868|2868|2867.9|2867.9|2868.08|2868.08|2867.9|2867.9|0
1652105440000|2022-05-09 14:10:40|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|2867.57|0
1652105450000|2022-05-09 14:10:50|2867.65|2867.65|2867.5|2867.5|2867.65|2867.65|2867.5|2867.5|0
1652105460000|2022-05-09 14:11:00|2867.46|2867.46|2867.92|2867.92|2867.92|2867.92|2867.46|2867.46|0
1652105470000|2022-05-09 14:11:10|2868.02|2868.02|2867.98|2867.98|2868.02|2868.02|2867.65|2867.65|0
1652105510000|2022-05-09 14:11:50|2867.74|2867.74|2867.27|2867.27|2867.74|2867.74|2867.08|2867.08|0
1652105520000|2022-05-09 14:12:00|2866.94|2866.94|2866.75|2866.75|2866.94|2866.94|2866.75|2866.75|0
1652105530000|2022-05-09 14:12:10|2866.8|2866.8|2867.03|2867.03|2867.03|2867.03|2866.8|2866.8|0
1652105540000|2022-05-09 14:12:20|2867.14|2867.14|2867.65|2867.65|2867.65|2867.65|2867.14|2867.14|0
1652105550000|2022-05-09 14:12:30|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|2867.69|0
1652105560000|2022-05-09 14:12:40|2867.75|2867.75|2867.69|2867.69|2867.75|2867.75|2867.69|2867.69|0
1652105570000|2022-05-09 14:12:50|2867.85|2867.85|2868.26|2868.26|2868.26|2868.26|2867.85|2867.85|0
1652105580000|2022-05-09 14:13:00|2868.37|2868.37|2868.79|2868.79|2868.79|2868.79|2868.37|2868.37|0
1652105590000|2022-05-09 14:13:10|2868.87|2868.87|2869.37|2869.37|2869.37|2869.37|2868.87|2868.87|0
1652105600000|2022-05-09 14:13:20|2869.11|2869.11|2869.9|2869.9|2869.9|2869.9|2869.11|2869.11|0
1652105610000|2022-05-09 14:13:30|2869.75|2869.75|2869.67|2869.67|2869.86|2869.86|2869.67|2869.67|0
1652105620000|2022-05-09 14:13:40|2869.5|2869.5|2869.16|2869.16|2869.5|2869.5|2869.16|2869.16|0
1652105630000|2022-05-09 14:13:50|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|2869.19|0
1652105640000|2022-05-09 14:14:00|2869.27|2869.27|2869.24|2869.24|2869.39|2869.39|2869.24|2869.24|0
1652105650000|2022-05-09 14:14:10|2869.29|2869.29|2869.53|2869.53|2869.53|2869.53|2869.29|2869.29|0
1652105660000|2022-05-09 14:14:20|2869.7|2869.7|2870.47|2870.47|2870.47|2870.47|2869.7|2869.7|0
1652105670000|2022-05-09 14:14:30|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|2870.39|0
1652105690000|2022-05-09 14:14:50|2871.06|2871.06|2871.35|2871.35|2871.37|2871.37|2871.06|2871.06|0
1652105700000|2022-05-09 14:15:00|2871.19|2871.19|2870.56|2870.56|2871.19|2871.19|2870.49|2870.49|0
1652105710000|2022-05-09 14:15:10|2870.14|2870.14|2870.97|2870.97|2871.04|2871.04|2870.14|2870.14|0
1652105720000|2022-05-09 14:15:20|2870.46|2870.46|2870.38|2870.38|2870.92|2870.92|2870.38|2870.38|0
1652105730000|2022-05-09 14:15:30|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|2870.3|0
1652105740000|2022-05-09 14:15:40|2870.5|2870.5|2871.04|2871.04|2871.25|2871.25|2870.5|2870.5|0
1652105750000|2022-05-09 14:15:50|2870.5|2870.5|2870.86|2870.86|2870.86|2870.86|2870.5|2870.5|0
1652105760000|2022-05-09 14:16:00|2870.96|2870.96|2871.73|2871.73|2871.73|2871.73|2870.96|2870.96|0
1652105770000|2022-05-09 14:16:10|2871.6|2871.6|2872.44|2872.44|2872.44|2872.44|2871.29|2871.29|0
1652105780000|2022-05-09 14:16:20|2872.1|2872.1|2872.22|2872.22|2872.22|2872.22|2872.06|2872.06|0
1652105790000|2022-05-09 14:16:30|2872.12|2872.12|2871.89|2871.89|2872.12|2872.12|2871.68|2871.68|0
1652105800000|2022-05-09 14:16:40|2871.93|2871.93|2871.9|2871.9|2871.93|2871.93|2871.9|2871.9|0
1652105810000|2022-05-09 14:16:50|2871.75|2871.75|2871.34|2871.34|2871.75|2871.75|2871.34|2871.34|0
1652105820000|2022-05-09 14:17:00|2871.41|2871.41|2872.14|2872.14|2872.45|2872.45|2871.41|2871.41|0
1652105840000|2022-05-09 14:17:20|2872.45|2872.45|2872.47|2872.47|2872.47|2872.47|2871.72|2871.72|0
1652105850000|2022-05-09 14:17:30|2872.39|2872.39|2871.58|2871.58|2872.59|2872.59|2871.54|2871.54|0
1652105860000|2022-05-09 14:17:40|2871.66|2871.66|2871.27|2871.27|2871.66|2871.66|2871.27|2871.27|0
1652105870000|2022-05-09 14:17:50|2871.19|2871.19|2871.24|2871.24|2871.24|2871.24|2871.19|2871.19|0
1652105880000|2022-05-09 14:18:00|2871.2|2871.2|2870.94|2870.94|2871.24|2871.24|2870.76|2870.76|0
1652105890000|2022-05-09 14:18:10|2870.98|2870.98|2870.49|2870.49|2870.98|2870.98|2870.49|2870.49|0
1652105910000|2022-05-09 14:18:30|2870.33|2870.33|2870.31|2870.31|2870.41|2870.41|2869.91|2869.91|0
1652105920000|2022-05-09 14:18:40|2870.1|2870.1|2870|2870|2870.1|2870.1|2869.89|2869.89|0
1652105940000|2022-05-09 14:19:00|2870.15|2870.15|2872.11|2872.11|2872.22|2872.22|2870.15|2870.15|0
1652105950000|2022-05-09 14:19:10|2872.31|2872.31|2871.75|2871.75|2872.31|2872.31|2871.43|2871.43|0
1652105960000|2022-05-09 14:19:20|2872.08|2872.08|2871.75|2871.75|2872.08|2872.08|2871.75|2871.75|0
1652105970000|2022-05-09 14:19:30|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|2871.86|0
1652105980000|2022-05-09 14:19:40|2871.71|2871.71|2871.55|2871.55|2871.71|2871.71|2871.55|2871.55|0
1652105990000|2022-05-09 14:19:50|2871.5|2871.5|2871.59|2871.59|2871.59|2871.59|2871.5|2871.5|0
1652106000000|2022-05-09 14:20:00|2871.67|2871.67|2871.58|2871.58|2871.67|2871.67|2871.58|2871.58|0
1652106010000|2022-05-09 14:20:10|2871.51|2871.51|2871.49|2871.49|2871.51|2871.51|2871.49|2871.49|0
1652106020000|2022-05-09 14:20:20|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|2871.39|0
1652106030000|2022-05-09 14:20:30|2871.31|2871.31|2871.32|2871.32|2871.32|2871.32|2871.27|2871.27|0
1652106040000|2022-05-09 14:20:40|2871.27|2871.27|2870.89|2870.89|2871.38|2871.38|2870.84|2870.84|0
1652106050000|2022-05-09 14:20:50|2871.22|2871.22|2871.45|2871.45|2871.45|2871.45|2871.22|2871.22|0
1652106060000|2022-05-09 14:21:00|2871.41|2871.41|2871.48|2871.48|2871.48|2871.48|2871.34|2871.34|0
1652106070000|2022-05-09 14:21:10|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|2871.52|0
1652106080000|2022-05-09 14:21:20|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|2871.63|0
1652106090000|2022-05-09 14:21:30|2871.55|2871.55|2871.5|2871.5|2871.55|2871.55|2871.5|2871.5|0
1652106110000|2022-05-09 14:21:50|2871.26|2871.26|2870.97|2870.97|2871.26|2871.26|2870.97|2870.97|0
1652106120000|2022-05-09 14:22:00|2871.05|2871.05|2871.26|2871.26|2871.26|2871.26|2871.05|2871.05|0
1652106170000|2022-05-09 14:22:50|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|2870.92|0
1652106180000|2022-05-09 14:23:00|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1652106190000|2022-05-09 14:23:10|2870.95|2870.95|2870.69|2870.69|2870.95|2870.95|2870.64|2870.64|0
1652106200000|2022-05-09 14:23:20|2870.74|2870.74|2870.64|2870.64|2870.74|2870.74|2870.64|2870.64|0
1652106210000|2022-05-09 14:23:30|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|2870.74|0
1652106220000|2022-05-09 14:23:40|2870.81|2870.81|2870.8|2870.8|2870.84|2870.84|2870.76|2870.76|0
1652106230000|2022-05-09 14:23:50|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|2870.72|0
1652106240000|2022-05-09 14:24:00|2870.62|2870.62|2869.31|2869.31|2870.62|2870.62|2869.31|2869.31|0
1652106250000|2022-05-09 14:24:10|2869.13|2869.13|2868.66|2868.66|2869.13|2869.13|2868.66|2868.66|0
1652106260000|2022-05-09 14:24:20|2868.57|2868.57|2868.58|2868.58|2868.65|2868.65|2868.53|2868.53|0
1652106270000|2022-05-09 14:24:30|2868.24|2868.24|2868.07|2868.07|2868.24|2868.24|2868.07|2868.07|0
1652106280000|2022-05-09 14:24:40|2868.04|2868.04|2867.74|2867.74|2868.04|2868.04|2867.74|2867.74|0
1652106290000|2022-05-09 14:24:50|2867.51|2867.51|2867.36|2867.36|2867.51|2867.51|2867.36|2867.36|0
1652106300000|2022-05-09 14:25:00|2867.32|2867.32|2867.09|2867.09|2867.32|2867.32|2867.09|2867.09|0
1652106310000|2022-05-09 14:25:10|2867.01|2867.01|2866.03|2866.03|2867.01|2867.01|2866.03|2866.03|0
1652106330000|2022-05-09 14:25:30|2866.12|2866.12|2866.08|2866.08|2866.12|2866.12|2866.08|2866.08|0
1652106340000|2022-05-09 14:25:40|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|2866.06|0
1652106350000|2022-05-09 14:25:50|2865.72|2865.72|2865.72|2865.72|2866.11|2866.11|2865.72|2865.72|0
1652106360000|2022-05-09 14:26:00|2865.67|2865.67|2865.59|2865.59|2865.67|2865.67|2865.55|2865.55|0
1652106370000|2022-05-09 14:26:10|2865.55|2865.55|2865.46|2865.46|2865.55|2865.55|2865.38|2865.38|0
1652106380000|2022-05-09 14:26:20|2865.3|2865.3|2864.84|2864.84|2865.3|2865.3|2864.84|2864.84|0
1652106390000|2022-05-09 14:26:30|2864.5|2864.5|2863.97|2863.97|2864.5|2864.5|2863.9|2863.9|0
1652106400000|2022-05-09 14:26:40|2863.87|2863.87|2863.84|2863.84|2863.87|2863.87|2863.66|2863.66|0
1652106410000|2022-05-09 14:26:50|2863.99|2863.99|2863.49|2863.49|2863.99|2863.99|2863.49|2863.49|0
1652106420000|2022-05-09 14:27:00|2863.53|2863.53|2863.16|2863.16|2863.53|2863.53|2863.16|2863.16|0
1652106430000|2022-05-09 14:27:10|2863.2|2863.2|2863.25|2863.25|2863.25|2863.25|2863.2|2863.2|0
1652106440000|2022-05-09 14:27:20|2862.92|2862.92|2863.01|2863.01|2863.22|2863.22|2862.87|2862.87|0
1652106450000|2022-05-09 14:27:30|2863.66|2863.66|2862.79|2862.79|2863.71|2863.71|2862.79|2862.79|0
1652106460000|2022-05-09 14:27:40|2862.71|2862.71|2862.73|2862.73|2862.73|2862.73|2862.56|2862.56|0
1652106480000|2022-05-09 14:28:00|2862.86|2862.86|2862.35|2862.35|2863.4|2863.4|2862.35|2862.35|0
1652106490000|2022-05-09 14:28:10|2862.25|2862.25|2862.15|2862.15|2862.36|2862.36|2862.15|2862.15|0
1652106500000|2022-05-09 14:28:20|2861.82|2861.82|2860.83|2860.83|2861.82|2861.82|2860.51|2860.51|0
1652106510000|2022-05-09 14:28:30|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|2860.75|0
1652106520000|2022-05-09 14:28:40|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|2860.86|0
1652106530000|2022-05-09 14:28:50|2860.76|2860.76|2860.6|2860.6|2860.76|2860.76|2860.6|2860.6|0
1652106540000|2022-05-09 14:29:00|2860.55|2860.55|2859.78|2859.78|2860.57|2860.57|2859.73|2859.73|0
1652106550000|2022-05-09 14:29:10|2859.89|2859.89|2858.12|2858.12|2859.89|2859.89|2857.95|2857.95|0
1652106560000|2022-05-09 14:29:20|2858.27|2858.27|2858.13|2858.13|2858.47|2858.47|2858.13|2858.13|0
1652106570000|2022-05-09 14:29:30|2858.05|2858.05|2857.89|2857.89|2858.05|2858.05|2857.89|2857.89|0
1652106580000|2022-05-09 14:29:40|2857.71|2857.71|2857.42|2857.42|2857.71|2857.71|2857.38|2857.38|0
1652106590000|2022-05-09 14:29:50|2857.49|2857.49|2857.33|2857.33|2857.49|2857.49|2857.33|2857.33|0
1652106600000|2022-05-09 14:30:00|2857.22|2857.22|2856.88|2856.88|2857.22|2857.22|2856.88|2856.88|0
1652106610000|2022-05-09 14:30:10|2856.78|2856.78|2856.78|2856.78|2857.04|2857.04|2856.7|2856.7|0
1652106620000|2022-05-09 14:30:20|2856.68|2856.68|2856.17|2856.17|2856.68|2856.68|2855.92|2855.92|0
1652106630000|2022-05-09 14:30:30|2856.09|2856.09|2856.68|2856.68|2856.68|2856.68|2856.09|2856.09|0
1652106660000|2022-05-09 14:31:00|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|2856.91|0
1652106670000|2022-05-09 14:31:10|2856.99|2856.99|2857.66|2857.66|2857.66|2857.66|2856.99|2856.99|0
1652106680000|2022-05-09 14:31:20|2857.58|2857.58|2857.8|2857.8|2857.8|2857.8|2857.58|2857.58|0
1652106690000|2022-05-09 14:31:30|2857.86|2857.86|2857.74|2857.74|2857.86|2857.86|2857.74|2857.74|0
1652106700000|2022-05-09 14:31:40|2857.65|2857.65|2857.8|2857.8|2857.8|2857.8|2857.65|2857.65|0
1652106710000|2022-05-09 14:31:50|2858.11|2858.11|2858.01|2858.01|2858.11|2858.11|2858.01|2858.01|0
1652106720000|2022-05-09 14:32:00|2857.69|2857.69|2857.59|2857.59|2857.69|2857.69|2857.59|2857.59|0
1652106730000|2022-05-09 14:32:10|2857.69|2857.69|2857.82|2857.82|2858.02|2858.02|2857.69|2857.69|0
1652106740000|2022-05-09 14:32:20|2857.78|2857.78|2857.69|2857.69|2857.78|2857.78|2857.69|2857.69|0
1652106750000|2022-05-09 14:32:30|2857.78|2857.78|2857.47|2857.47|2857.78|2857.78|2857.47|2857.47|0
1652106760000|2022-05-09 14:32:40|2857.56|2857.56|2857.43|2857.43|2857.56|2857.56|2857.43|2857.43|0
1652106780000|2022-05-09 14:33:00|2857.58|2857.58|2856.79|2856.79|2857.58|2857.58|2856.79|2856.79|0
1652106790000|2022-05-09 14:33:10|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|2856.95|0
1652106800000|2022-05-09 14:33:20|2856.83|2856.83|2856.65|2856.65|2856.83|2856.83|2856.57|2856.57|0
1652106820000|2022-05-09 14:33:40|2856.82|2856.82|2857.06|2857.06|2857.06|2857.06|2856.82|2856.82|0
1652106830000|2022-05-09 14:33:50|2857.14|2857.14|2857.58|2857.58|2857.58|2857.58|2857.14|2857.14|0
1652106840000|2022-05-09 14:34:00|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|2857.68|0
1652106850000|2022-05-09 14:34:10|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|2857.47|0
1652106860000|2022-05-09 14:34:20|2857.97|2857.97|2858.48|2858.48|2858.48|2858.48|2857.97|2857.97|0
1652106870000|2022-05-09 14:34:30|2858.58|2858.58|2860.28|2860.28|2860.28|2860.28|2858.58|2858.58|0
1652106880000|2022-05-09 14:34:40|2860.46|2860.46|2860.38|2860.38|2860.46|2860.46|2860.38|2860.38|0
1652106890000|2022-05-09 14:34:50|2860.5|2860.5|2860.56|2860.56|2860.58|2860.58|2860.5|2860.5|0
1652106900000|2022-05-09 14:35:00|2860.61|2860.61|2861.35|2861.35|2861.35|2861.35|2860.35|2860.35|0
1652106910000|2022-05-09 14:35:10|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|2861.43|0
1652106920000|2022-05-09 14:35:20|2861.64|2861.64|2862.69|2862.69|2862.69|2862.69|2861.64|2861.64|0
1652106930000|2022-05-09 14:35:30|2862.8|2862.8|2862.69|2862.69|2862.8|2862.8|2862.46|2862.46|0
1652106940000|2022-05-09 14:35:40|2862.71|2862.71|2862.71|2862.71|2862.75|2862.75|2862.56|2862.56|0
1652106950000|2022-05-09 14:35:50|2862.76|2862.76|2862.89|2862.89|2862.89|2862.89|2862.71|2862.71|0
1652106960000|2022-05-09 14:36:00|2862.84|2862.84|2863.17|2863.17|2863.17|2863.17|2862.84|2862.84|0
1652106970000|2022-05-09 14:36:10|2863.84|2863.84|2863.78|2863.78|2863.86|2863.86|2863.78|2863.78|0
1652106980000|2022-05-09 14:36:20|2863.7|2863.7|2863.38|2863.38|2863.7|2863.7|2863.38|2863.38|0
1652106990000|2022-05-09 14:36:30|2863.43|2863.43|2863.46|2863.46|2863.46|2863.46|2863.43|2863.43|0
1652107000000|2022-05-09 14:36:40|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|0
1652107010000|2022-05-09 14:36:50|2864.2|2864.2|2863.52|2863.52|2864.41|2864.41|2863.52|2863.52|0
1652107020000|2022-05-09 14:37:00|2863.63|2863.63|2863.95|2863.95|2863.95|2863.95|2863.63|2863.63|0
1652107030000|2022-05-09 14:37:10|2863.99|2863.99|2863.95|2863.95|2863.99|2863.99|2863.89|2863.89|0
1652107040000|2022-05-09 14:37:20|2863.51|2863.51|2863.43|2863.43|2863.51|2863.51|2863.43|2863.43|0
1652107050000|2022-05-09 14:37:30|2863.31|2863.31|2863.22|2863.22|2863.31|2863.31|2863.22|2863.22|0
1652107060000|2022-05-09 14:37:40|2863.38|2863.38|2863.14|2863.14|2863.38|2863.38|2863.04|2863.04|0
1652107070000|2022-05-09 14:37:50|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|0
1652107080000|2022-05-09 14:38:00|2862.89|2862.89|2862.58|2862.58|2862.89|2862.89|2862.58|2862.58|0
1652107100000|2022-05-09 14:38:20|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|2862.63|0
1652107110000|2022-05-09 14:38:30|2862.39|2862.39|2862.16|2862.16|2862.39|2862.39|2862.16|2862.16|0
1652107120000|2022-05-09 14:38:40|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|2862.12|0
1652107140000|2022-05-09 14:39:00|2861.96|2861.96|2862.2|2862.2|2862.2|2862.2|2861.96|2861.96|0
1652107150000|2022-05-09 14:39:10|2862.09|2862.09|2861.59|2861.59|2862.09|2862.09|2861.48|2861.48|0
1652107160000|2022-05-09 14:39:20|2860.95|2860.95|2860.87|2860.87|2860.95|2860.95|2860.87|2860.87|0
1652107170000|2022-05-09 14:39:30|2860.54|2860.54|2859.7|2859.7|2860.54|2860.54|2859.7|2859.7|0
1652107180000|2022-05-09 14:39:40|2859.6|2859.6|2859.56|2859.56|2859.67|2859.67|2859.56|2859.56|0
1652107190000|2022-05-09 14:39:50|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|0
1652107200000|2022-05-09 14:40:00|2859.38|2859.38|2858.92|2858.92|2859.38|2859.38|2858.92|2858.92|0
1652107210000|2022-05-09 14:40:10|2859|2859|2858.91|2858.91|2859|2859|2858.91|2858.91|0
1652107220000|2022-05-09 14:40:20|2858.99|2858.99|2859|2859|2859.25|2859.25|2858.99|2858.99|0
1652107230000|2022-05-09 14:40:30|2858.82|2858.82|2859.26|2859.26|2859.26|2859.26|2858.82|2858.82|0
1652107240000|2022-05-09 14:40:40|2859.18|2859.18|2859.01|2859.01|2859.46|2859.46|2859.01|2859.01|0
1652107250000|2022-05-09 14:40:50|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|2858.94|0
1652107270000|2022-05-09 14:41:10|2858.78|2858.78|2858.77|2858.77|2858.87|2858.87|2858.61|2858.61|0
1652107280000|2022-05-09 14:41:20|2858.85|2858.85|2859.24|2859.24|2859.24|2859.24|2858.85|2858.85|0
1652107290000|2022-05-09 14:41:30|2859.31|2859.31|2860.39|2860.39|2860.47|2860.47|2859.31|2859.31|0
1652107300000|2022-05-09 14:41:40|2860.5|2860.5|2860.53|2860.53|2860.6|2860.6|2860.49|2860.49|0
1652107310000|2022-05-09 14:41:50|2860.46|2860.46|2859.82|2859.82|2860.61|2860.61|2859.82|2859.82|0
1652107320000|2022-05-09 14:42:00|2859.97|2859.97|2860.06|2860.06|2860.32|2860.32|2859.97|2859.97|0
1652107330000|2022-05-09 14:42:10|2859.96|2859.96|2860.58|2860.58|2860.58|2860.58|2859.88|2859.88|0
1652107340000|2022-05-09 14:42:20|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|2860.46|0
1652107350000|2022-05-09 14:42:30|2860.52|2860.52|2860.65|2860.65|2860.65|2860.65|2860.52|2860.52|0
1652107360000|2022-05-09 14:42:40|2860.69|2860.69|2860.76|2860.76|2860.76|2860.76|2860.69|2860.69|0
1652107370000|2022-05-09 14:42:50|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|0
1652107380000|2022-05-09 14:43:00|2860.27|2860.27|2860.41|2860.41|2860.41|2860.41|2860.27|2860.27|0
1652107390000|2022-05-09 14:43:10|2860.45|2860.45|2860.67|2860.67|2860.67|2860.67|2860.45|2860.45|0
1652107400000|2022-05-09 14:43:20|2860.63|2860.63|2860.51|2860.51|2860.63|2860.63|2860.51|2860.51|0
1652107410000|2022-05-09 14:43:30|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|2860.41|0
1652107420000|2022-05-09 14:43:40|2860.37|2860.37|2860.29|2860.29|2860.37|2860.37|2860.25|2860.25|0
1652107430000|2022-05-09 14:43:50|2860.4|2860.4|2860.08|2860.08|2860.4|2860.4|2860.08|2860.08|0
1652107440000|2022-05-09 14:44:00|2859.97|2859.97|2859.81|2859.81|2859.97|2859.97|2859.81|2859.81|0
1652107460000|2022-05-09 14:44:20|2859.46|2859.46|2858.79|2858.79|2859.46|2859.46|2858.79|2858.79|0
1652107470000|2022-05-09 14:44:30|2858.64|2858.64|2858.61|2858.61|2858.64|2858.64|2858.61|2858.61|0
1652107490000|2022-05-09 14:44:50|2858.53|2858.53|2859.19|2859.19|2859.19|2859.19|2858.53|2858.53|0
1652107500000|2022-05-09 14:45:00|2859.25|2859.25|2860|2860|2860|2860|2859.17|2859.17|0
1652107510000|2022-05-09 14:45:10|2860.19|2860.19|2859.99|2859.99|2860.19|2860.19|2859.99|2859.99|0
1652107520000|2022-05-09 14:45:20|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|2860.3|0
1652107530000|2022-05-09 14:45:30|2860.38|2860.38|2860.49|2860.49|2860.75|2860.75|2860.38|2860.38|0
1652107540000|2022-05-09 14:45:40|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|2860.82|0
1652107550000|2022-05-09 14:45:50|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|0
1652107560000|2022-05-09 14:46:00|2860.4|2860.4|2860.47|2860.47|2860.47|2860.47|2860.4|2860.4|0
1652107570000|2022-05-09 14:46:10|2860.38|2860.38|2860.66|2860.66|2860.66|2860.66|2860.33|2860.33|0
1652107580000|2022-05-09 14:46:20|2860.71|2860.71|2860.64|2860.64|2860.71|2860.71|2860.64|2860.64|0
1652107590000|2022-05-09 14:46:30|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|2860.59|0
1652107600000|2022-05-09 14:46:40|2860.55|2860.55|2860.59|2860.59|2860.59|2860.59|2860.55|2860.55|0
1652107610000|2022-05-09 14:46:50|2860.74|2860.74|2860.69|2860.69|2860.74|2860.74|2860.69|2860.69|0
1652107620000|2022-05-09 14:47:00|2860.73|2860.73|2860.78|2860.78|2860.78|2860.78|2860.73|2860.73|0
1652107640000|2022-05-09 14:47:20|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|2860.83|0
1652107650000|2022-05-09 14:47:30|2860.98|2860.98|2860.88|2860.88|2861.08|2861.08|2860.88|2860.88|0
1652107660000|2022-05-09 14:47:40|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|2860.21|0
1652107670000|2022-05-09 14:47:50|2860.32|2860.32|2860.36|2860.36|2860.4|2860.4|2860.32|2860.32|0
1652107690000|2022-05-09 14:48:10|2860.26|2860.26|2860.13|2860.13|2860.26|2860.26|2860.13|2860.13|0
1652107710000|2022-05-09 14:48:30|2859.82|2859.82|2859.9|2859.9|2859.9|2859.9|2859.82|2859.82|0
1652107730000|2022-05-09 14:48:50|2859.98|2859.98|2859.98|2859.98|2859.98|2859.98|2859.93|2859.93|0
1652107740000|2022-05-09 14:49:00|2860.32|2860.32|2860.29|2860.29|2860.32|2860.32|2860.2|2860.2|0
1652107750000|2022-05-09 14:49:10|2860.19|2860.19|2860.52|2860.52|2860.52|2860.52|2860.19|2860.19|0
1652107760000|2022-05-09 14:49:20|2860.44|2860.44|2860.65|2860.65|2860.65|2860.65|2860.44|2860.44|0
1652107770000|2022-05-09 14:49:30|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|2860.6|0
1652107780000|2022-05-09 14:49:40|2860.63|2860.63|2861.28|2861.28|2861.28|2861.28|2860.63|2860.63|0
1652107790000|2022-05-09 14:49:50|2861.17|2861.17|2861.12|2861.12|2861.17|2861.17|2861.12|2861.12|0
1652107810000|2022-05-09 14:50:10|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|2861.08|0
1652107820000|2022-05-09 14:50:20|2861.41|2861.41|2861.95|2861.95|2862|2862|2861.41|2861.41|0
1652107830000|2022-05-09 14:50:30|2861.68|2861.68|2861.61|2861.61|2861.68|2861.68|2861.61|2861.61|0
1652107840000|2022-05-09 14:50:40|2861.71|2861.71|2861.76|2861.76|2861.76|2861.76|2861.71|2861.71|0
1652107860000|2022-05-09 14:51:00|2862.1|2862.1|2862.43|2862.43|2862.43|2862.43|2862.1|2862.1|0
1652107870000|2022-05-09 14:51:10|2862.47|2862.47|2863.06|2863.06|2863.06|2863.06|2862.47|2862.47|0
1652107880000|2022-05-09 14:51:20|2863.14|2863.14|2864.04|2864.04|2864.09|2864.09|2863.08|2863.08|0
1652107890000|2022-05-09 14:51:30|2864.01|2864.01|2864.5|2864.5|2864.5|2864.5|2864.01|2864.01|0
1652107900000|2022-05-09 14:51:40|2864.57|2864.57|2864.57|2864.57|2864.64|2864.64|2864.57|2864.57|0
1652107910000|2022-05-09 14:51:50|2864.5|2864.5|2864.52|2864.52|2864.54|2864.54|2864.5|2864.5|0
1652107920000|2022-05-09 14:52:00|2864.4|2864.4|2864.61|2864.61|2864.61|2864.61|2864.4|2864.4|0
1652107930000|2022-05-09 14:52:10|2864.95|2864.95|2864.66|2864.66|2864.95|2864.95|2864.61|2864.61|0
1652107940000|2022-05-09 14:52:20|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|2864.7|0
1652107950000|2022-05-09 14:52:30|2864.53|2864.53|2864.61|2864.61|2864.61|2864.61|2864.53|2864.53|0
1652107970000|2022-05-09 14:52:50|2864.81|2864.81|2864.86|2864.86|2864.97|2864.97|2864.81|2864.81|0
1652107980000|2022-05-09 14:53:00|2864.45|2864.45|2864.04|2864.04|2864.45|2864.45|2864.04|2864.04|0
1652107990000|2022-05-09 14:53:10|2863.98|2863.98|2864.14|2864.14|2864.14|2864.14|2863.98|2863.98|0
1652108010000|2022-05-09 14:53:30|2864.89|2864.89|2864.83|2864.83|2864.94|2864.94|2864.83|2864.83|0
1652108020000|2022-05-09 14:53:40|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|2864.94|0
1652108030000|2022-05-09 14:53:50|2864.82|2864.82|2864.37|2864.37|2864.82|2864.82|2864.37|2864.37|0
1652108040000|2022-05-09 14:54:00|2864.3|2864.3|2863.84|2863.84|2864.3|2864.3|2863.84|2863.84|0
1652108050000|2022-05-09 14:54:10|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|2863.75|0
1652108060000|2022-05-09 14:54:20|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|2863.62|0
1652108070000|2022-05-09 14:54:30|2863.55|2863.55|2863.03|2863.03|2863.55|2863.55|2863.03|2863.03|0
1652108080000|2022-05-09 14:54:40|2862.81|2862.81|2862.68|2862.68|2862.81|2862.81|2862.68|2862.68|0
1652108090000|2022-05-09 14:54:50|2862.56|2862.56|2861.75|2861.75|2862.56|2862.56|2861.75|2861.75|0
1652108100000|2022-05-09 14:55:00|2861.65|2861.65|2861.03|2861.03|2861.65|2861.65|2861.03|2861.03|0
1652108110000|2022-05-09 14:55:10|2861|2861|2861.16|2861.16|2861.16|2861.16|2860.97|2860.97|0
1652108120000|2022-05-09 14:55:20|2861.31|2861.31|2861.21|2861.21|2861.31|2861.31|2861.2|2861.2|0
1652108130000|2022-05-09 14:55:30|2861.29|2861.29|2862.43|2862.43|2862.59|2862.59|2861.29|2861.29|0
1652108140000|2022-05-09 14:55:40|2862.51|2862.51|2862.8|2862.8|2862.8|2862.8|2862.51|2862.51|0
1652108150000|2022-05-09 14:55:50|2862.84|2862.84|2862.92|2862.92|2862.92|2862.92|2862.84|2862.84|0
1652108160000|2022-05-09 14:56:00|2863.14|2863.14|2863.33|2863.33|2863.33|2863.33|2863.14|2863.14|0
1652108170000|2022-05-09 14:56:10|2863.4|2863.4|2863.32|2863.32|2863.4|2863.4|2863.32|2863.32|0
1652108180000|2022-05-09 14:56:20|2863.28|2863.28|2863.54|2863.54|2863.54|2863.54|2863.05|2863.05|0
1652108200000|2022-05-09 14:56:40|2863.73|2863.73|2863.81|2863.81|2863.93|2863.93|2863.63|2863.63|0
1652108210000|2022-05-09 14:56:50|2863.76|2863.76|2863.54|2863.54|2863.76|2863.76|2863.54|2863.54|0
1652108220000|2022-05-09 14:57:00|2863.58|2863.58|2864.09|2864.09|2864.09|2864.09|2863.58|2863.58|0
1652108230000|2022-05-09 14:57:10|2863.99|2863.99|2864.42|2864.42|2864.42|2864.42|2863.99|2863.99|0
1652108240000|2022-05-09 14:57:20|2864.59|2864.59|2864.88|2864.88|2864.88|2864.88|2864.59|2864.59|0
1652108250000|2022-05-09 14:57:30|2864.97|2864.97|2865.73|2865.73|2865.73|2865.73|2864.97|2864.97|0
1652108280000|2022-05-09 14:58:00|2865.64|2865.64|2865.92|2865.92|2865.92|2865.92|2865.64|2865.64|0
1652108300000|2022-05-09 14:58:20|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|2865.96|0
1652108310000|2022-05-09 14:58:30|2866.02|2866.02|2866|2866|2866.08|2866.08|2865.93|2865.93|0
1652108320000|2022-05-09 14:58:40|2866.34|2866.34|2866.38|2866.38|2866.38|2866.38|2866.34|2866.34|0
1652108330000|2022-05-09 14:58:50|2866.71|2866.71|2867.18|2867.18|2867.27|2867.27|2866.71|2866.71|0
1652108340000|2022-05-09 14:59:00|2867.14|2867.14|2868.17|2868.17|2868.17|2868.17|2867.14|2867.14|0
1652108350000|2022-05-09 14:59:10|2868.38|2868.38|2868.86|2868.86|2868.86|2868.86|2868.27|2868.27|0
1652108360000|2022-05-09 14:59:20|2869.04|2869.04|2869.52|2869.52|2869.72|2869.72|2869.04|2869.04|0
1652108370000|2022-05-09 14:59:30|2869.19|2869.19|2869.19|2869.19|2869.27|2869.27|2869.19|2869.19|0
1652108380000|2022-05-09 14:59:40|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|2869.71|0
1652108390000|2022-05-09 14:59:50|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|2869.79|0
1652108400000|2022-05-09 15:00:00|2869.58|2869.58|2869.55|2869.55|2869.58|2869.58|2869.46|2869.46|0
1652108410000|2022-05-09 15:00:10|2869.59|2869.59|2868.87|2868.87|2869.71|2869.71|2868.87|2868.87|0
1652108420000|2022-05-09 15:00:20|2868.79|2868.79|2869.05|2869.05|2869.05|2869.05|2868.79|2868.79|0
1652108430000|2022-05-09 15:00:30|2869.1|2869.1|2869.66|2869.66|2869.66|2869.66|2869.05|2869.05|0
1652108440000|2022-05-09 15:00:40|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|2869.78|0
1652108450000|2022-05-09 15:00:50|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|2869.88|0
1652108460000|2022-05-09 15:01:00|2869.83|2869.83|2869.88|2869.88|2869.88|2869.88|2869.83|2869.83|0
1652108470000|2022-05-09 15:01:10|2869.97|2869.97|2869.82|2869.82|2869.97|2869.97|2869.82|2869.82|0
1652108480000|2022-05-09 15:01:20|2869.78|2869.78|2869.37|2869.37|2869.78|2869.78|2869.37|2869.37|0
1652108490000|2022-05-09 15:01:30|2869.48|2869.48|2870.14|2870.14|2870.14|2870.14|2869.48|2869.48|0
1652108500000|2022-05-09 15:01:40|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|2870.18|0
1652108510000|2022-05-09 15:01:50|2870.05|2870.05|2869.99|2869.99|2870.05|2870.05|2869.95|2869.95|0
1652108520000|2022-05-09 15:02:00|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|2870.11|0
1652108530000|2022-05-09 15:02:10|2870.01|2870.01|2870.93|2870.93|2870.93|2870.93|2870.01|2870.01|0
1652108540000|2022-05-09 15:02:20|2871.26|2871.26|2871.31|2871.31|2871.31|2871.31|2871.26|2871.26|0
1652108560000|2022-05-09 15:02:40|2871.24|2871.24|2871.31|2871.31|2871.42|2871.42|2871.24|2871.24|0
1652108570000|2022-05-09 15:02:50|2871.65|2871.65|2871.49|2871.49|2871.65|2871.65|2871.49|2871.49|0
1652108580000|2022-05-09 15:03:00|2871.54|2871.54|2872.16|2872.16|2872.16|2872.16|2871.54|2871.54|0
1652108590000|2022-05-09 15:03:10|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1652108600000|2022-05-09 15:03:20|2872.35|2872.35|2872.38|2872.38|2872.53|2872.53|2872.35|2872.35|0
1652108610000|2022-05-09 15:03:30|2872.58|2872.58|2873.96|2873.96|2873.99|2873.99|2872.54|2872.54|0
1652108620000|2022-05-09 15:03:40|2874.06|2874.06|2874.37|2874.37|2874.42|2874.42|2873.99|2873.99|0
1652108630000|2022-05-09 15:03:50|2874.04|2874.04|2873.22|2873.22|2874.04|2874.04|2873.22|2873.22|0
1652108640000|2022-05-09 15:04:00|2873.15|2873.15|2873.87|2873.87|2873.87|2873.87|2873.15|2873.15|0
1652108650000|2022-05-09 15:04:10|2873.54|2873.54|2873.53|2873.53|2873.58|2873.58|2873.45|2873.45|0
1652108660000|2022-05-09 15:04:20|2873.69|2873.69|2873.73|2873.73|2873.73|2873.73|2873.69|2873.69|0
1652108680000|2022-05-09 15:04:40|2873.81|2873.81|2873.91|2873.91|2873.91|2873.91|2873.81|2873.81|0
1652108700000|2022-05-09 15:05:00|2873.81|2873.81|2873.81|2873.81|2873.81|2873.81|2873.73|2873.73|0
1652108710000|2022-05-09 15:05:10|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1652108720000|2022-05-09 15:05:20|2873.8|2873.8|2873.13|2873.13|2873.8|2873.8|2873.13|2873.13|0
1652108730000|2022-05-09 15:05:30|2873.18|2873.18|2873.51|2873.51|2873.51|2873.51|2873.18|2873.18|0
1652108740000|2022-05-09 15:05:40|2873.4|2873.4|2873.44|2873.44|2873.44|2873.44|2873.4|2873.4|0
1652108750000|2022-05-09 15:05:50|2873.77|2873.77|2873.72|2873.72|2873.77|2873.77|2873.72|2873.72|0
1652108760000|2022-05-09 15:06:00|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|2873.39|0
1652108770000|2022-05-09 15:06:10|2873.44|2873.44|2872.54|2872.54|2873.44|2873.44|2872.54|2872.54|0
1652108780000|2022-05-09 15:06:20|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|2872.5|0
1652108790000|2022-05-09 15:06:30|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|2872.41|0
1652108800000|2022-05-09 15:06:40|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|0
1652108810000|2022-05-09 15:06:50|2872.55|2872.55|2872.22|2872.22|2872.55|2872.55|2872.22|2872.22|0
1652108820000|2022-05-09 15:07:00|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1652108840000|2022-05-09 15:07:20|2872.33|2872.33|2871.96|2871.96|2872.33|2872.33|2871.96|2871.96|0
1652108850000|2022-05-09 15:07:30|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1652108860000|2022-05-09 15:07:40|2870.67|2870.67|2870.26|2870.26|2870.67|2870.67|2870.26|2870.26|0
1652108870000|2022-05-09 15:07:50|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|2870.2|0
1652108890000|2022-05-09 15:08:10|2870.31|2870.31|2870.36|2870.36|2870.36|2870.36|2870.31|2870.31|0
1652108900000|2022-05-09 15:08:20|2870.03|2870.03|2869.95|2869.95|2870.03|2870.03|2869.61|2869.61|0
1652108910000|2022-05-09 15:08:30|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|2870.28|0
1652108920000|2022-05-09 15:08:40|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|2870.24|0
1652108940000|2022-05-09 15:09:00|2870.31|2870.31|2869.52|2869.52|2870.31|2870.31|2869.52|2869.52|0
1652108950000|2022-05-09 15:09:10|2869.77|2869.77|2869.67|2869.67|2869.77|2869.77|2869.67|2869.67|0
1652108960000|2022-05-09 15:09:20|2869.62|2869.62|2869.72|2869.72|2869.72|2869.72|2869.62|2869.62|0
1652108970000|2022-05-09 15:09:30|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|2869.77|0
1652108990000|2022-05-09 15:09:50|2869.61|2869.61|2870.24|2870.24|2870.24|2870.24|2869.61|2869.61|0
1652109000000|2022-05-09 15:10:00|2869.9|2869.9|2870.22|2870.22|2870.35|2870.35|2869.9|2869.9|0
1652109020000|2022-05-09 15:10:20|2870.56|2870.56|2870.35|2870.35|2870.56|2870.56|2870.35|2870.35|0
1652109030000|2022-05-09 15:10:30|2870.4|2870.4|2870.43|2870.43|2870.43|2870.43|2870.35|2870.35|0
1652109050000|2022-05-09 15:10:50|2870.36|2870.36|2870.41|2870.41|2870.41|2870.41|2870.36|2870.36|0
1652109060000|2022-05-09 15:11:00|2870.31|2870.31|2870.48|2870.48|2870.48|2870.48|2870.31|2870.31|0
1652109090000|2022-05-09 15:11:30|2870.52|2870.52|2870.57|2870.57|2870.57|2870.57|2870.48|2870.48|0
1652109100000|2022-05-09 15:11:40|2870.79|2870.79|2871.25|2871.25|2871.25|2871.25|2870.71|2870.71|0
1652109110000|2022-05-09 15:11:50|2871.45|2871.45|2872.83|2872.83|2872.83|2872.83|2871.45|2871.45|0
1652109120000|2022-05-09 15:12:00|2872.75|2872.75|2873.22|2873.22|2873.22|2873.22|2872.75|2872.75|0
1652109130000|2022-05-09 15:12:10|2873.29|2873.29|2873.46|2873.46|2873.5|2873.5|2873.29|2873.29|0
1652109140000|2022-05-09 15:12:20|2873.42|2873.42|2873.52|2873.52|2873.52|2873.52|2873.42|2873.42|0
1652109150000|2022-05-09 15:12:30|2873.58|2873.58|2873.62|2873.62|2873.88|2873.88|2873.55|2873.55|0
1652109160000|2022-05-09 15:12:40|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|2873.7|0
1652109170000|2022-05-09 15:12:50|2873.61|2873.61|2873.22|2873.22|2873.61|2873.61|2873.22|2873.22|0
1652109180000|2022-05-09 15:13:00|2873.3|2873.3|2873.95|2873.95|2873.95|2873.95|2873.3|2873.3|0
1652109190000|2022-05-09 15:13:10|2874.03|2874.03|2874.1|2874.1|2874.2|2874.2|2873.87|2873.87|0
1652109210000|2022-05-09 15:13:30|2874.3|2874.3|2874.57|2874.57|2874.64|2874.64|2874.3|2874.3|0
1652109220000|2022-05-09 15:13:40|2874.23|2874.23|2873.46|2873.46|2874.23|2874.23|2873.46|2873.46|0
1652109230000|2022-05-09 15:13:50|2873.29|2873.29|2872.91|2872.91|2873.29|2873.29|2872.91|2872.91|0
1652109240000|2022-05-09 15:14:00|2872.87|2872.87|2872.94|2872.94|2872.94|2872.94|2872.87|2872.87|0
1652109250000|2022-05-09 15:14:10|2872.9|2872.9|2872.98|2872.98|2872.98|2872.98|2872.9|2872.9|0
1652109260000|2022-05-09 15:14:20|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|2872.9|0
1652109270000|2022-05-09 15:14:30|2872.85|2872.85|2872.58|2872.58|2872.88|2872.88|2872.58|2872.58|0
1652109280000|2022-05-09 15:14:40|2872.62|2872.62|2873.29|2873.29|2873.29|2873.29|2872.62|2872.62|0
1652109290000|2022-05-09 15:14:50|2873.36|2873.36|2873.56|2873.56|2873.67|2873.67|2873.29|2873.29|0
1652109300000|2022-05-09 15:15:00|2873.49|2873.49|2873.73|2873.73|2873.73|2873.73|2873.25|2873.25|0
1652109310000|2022-05-09 15:15:10|2873.68|2873.68|2873.95|2873.95|2873.95|2873.95|2873.63|2873.63|0
1652109320000|2022-05-09 15:15:20|2873.92|2873.92|2874|2874|2874|2874|2873.84|2873.84|0
1652109330000|2022-05-09 15:15:30|2874.07|2874.07|2873.37|2873.37|2874.36|2874.36|2873.37|2873.37|0
1652109340000|2022-05-09 15:15:40|2873.45|2873.45|2873.12|2873.12|2873.45|2873.45|2873.12|2873.12|0
1652109350000|2022-05-09 15:15:50|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|2872.79|0
1652109360000|2022-05-09 15:16:00|2872.84|2872.84|2872.37|2872.37|2873.05|2873.05|2872.37|2872.37|0
1652109370000|2022-05-09 15:16:10|2872.29|2872.29|2872.12|2872.12|2872.29|2872.29|2872.12|2872.12|0
1652109380000|2022-05-09 15:16:20|2872.04|2872.04|2872.81|2872.81|2872.81|2872.81|2872.04|2872.04|0
1652109390000|2022-05-09 15:16:30|2872.77|2872.77|2872.7|2872.7|2872.77|2872.77|2872.7|2872.7|0
1652109400000|2022-05-09 15:16:40|2872.58|2872.58|2872.95|2872.95|2873.03|2873.03|2872.58|2872.58|0
1652109410000|2022-05-09 15:16:50|2873.18|2873.18|2873.79|2873.79|2873.79|2873.79|2873.18|2873.18|0
1652109420000|2022-05-09 15:17:00|2873.71|2873.71|2874.47|2874.47|2874.47|2874.47|2873.71|2873.71|0
1652109430000|2022-05-09 15:17:10|2874.52|2874.52|2874.67|2874.67|2874.67|2874.67|2874.52|2874.52|0
1652109440000|2022-05-09 15:17:20|2874.71|2874.71|2874.67|2874.67|2874.71|2874.71|2874.67|2874.67|0
1652109450000|2022-05-09 15:17:30|2874.83|2874.83|2875.16|2875.16|2875.16|2875.16|2874.83|2874.83|0
1652109460000|2022-05-09 15:17:40|2875.26|2875.26|2874.91|2874.91|2875.26|2875.26|2874.91|2874.91|0
1652109480000|2022-05-09 15:18:00|2874.58|2874.58|2874.74|2874.74|2874.74|2874.74|2874.58|2874.58|0
1652109490000|2022-05-09 15:18:10|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1652109500000|2022-05-09 15:18:20|2874.62|2874.62|2874.62|2874.62|2874.62|2874.62|2874.62|2874.62|0
1652109510000|2022-05-09 15:18:30|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|0
1652109530000|2022-05-09 15:18:50|2874.49|2874.49|2874.65|2874.65|2874.65|2874.65|2874.49|2874.49|0
1652109540000|2022-05-09 15:19:00|2874.69|2874.69|2874.71|2874.71|2874.71|2874.71|2874.57|2874.57|0
1652109550000|2022-05-09 15:19:10|2874.75|2874.75|2874.79|2874.79|2874.79|2874.79|2874.67|2874.67|0
1652109560000|2022-05-09 15:19:20|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|2875.1|0
1652109570000|2022-05-09 15:19:30|2875.02|2875.02|2875.1|2875.1|2875.1|2875.1|2875.02|2875.02|0
1652109580000|2022-05-09 15:19:40|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|0
1652109590000|2022-05-09 15:19:50|2875.1|2875.1|2875.17|2875.17|2875.17|2875.17|2875.1|2875.1|0
1652109600000|2022-05-09 15:20:00|2875.38|2875.38|2875.43|2875.43|2875.43|2875.43|2875.3|2875.3|0
1652109610000|2022-05-09 15:20:10|2875.31|2875.31|2875.27|2875.27|2875.31|2875.31|2875.27|2875.27|0
1652109620000|2022-05-09 15:20:20|2875.31|2875.31|2875.69|2875.69|2875.69|2875.69|2875.31|2875.31|0
1652109630000|2022-05-09 15:20:30|2875.35|2875.35|2875.31|2875.31|2875.35|2875.35|2875.31|2875.31|0
1652109640000|2022-05-09 15:20:40|2875.35|2875.35|2875.84|2875.84|2875.84|2875.84|2875.35|2875.35|0
1652109650000|2022-05-09 15:20:50|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|2875.8|0
1652109660000|2022-05-09 15:21:00|2875.72|2875.72|2875.85|2875.85|2875.85|2875.85|2875.72|2875.72|0
1652109680000|2022-05-09 15:21:20|2875.89|2875.89|2875.66|2875.66|2875.89|2875.89|2875.66|2875.66|0
1652109690000|2022-05-09 15:21:30|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|2875.61|0
1652109700000|2022-05-09 15:21:40|2875.5|2875.5|2875.03|2875.03|2875.5|2875.5|2874.98|2874.98|0
1652109710000|2022-05-09 15:21:50|2874.95|2874.95|2874.85|2874.85|2874.95|2874.95|2874.85|2874.85|0
1652109720000|2022-05-09 15:22:00|2874.75|2874.75|2874.49|2874.49|2874.8|2874.8|2873.85|2873.85|0
1652109730000|2022-05-09 15:22:10|2874.26|2874.26|2874.47|2874.47|2874.47|2874.47|2874.26|2874.26|0
1652109740000|2022-05-09 15:22:20|2874.55|2874.55|2874.47|2874.47|2874.55|2874.55|2874.47|2874.47|0
1652109750000|2022-05-09 15:22:30|2874.64|2874.64|2874.53|2874.53|2874.68|2874.68|2874.49|2874.49|0
1652109760000|2022-05-09 15:22:40|2874.57|2874.57|2874.95|2874.95|2874.99|2874.99|2874.57|2874.57|0
1652109770000|2022-05-09 15:22:50|2874.99|2874.99|2875.25|2875.25|2875.25|2875.25|2874.88|2874.88|0
1652109780000|2022-05-09 15:23:00|2875.17|2875.17|2875.17|2875.17|2875.22|2875.22|2875.07|2875.07|0
1652109790000|2022-05-09 15:23:10|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|2875.07|0
1652109800000|2022-05-09 15:23:20|2875.15|2875.15|2875.28|2875.28|2875.36|2875.36|2875.15|2875.15|0
1652109810000|2022-05-09 15:23:30|2875.23|2875.23|2874.95|2874.95|2875.28|2875.28|2874.95|2874.95|0
1652109820000|2022-05-09 15:23:40|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|2875.02|0
1652109830000|2022-05-09 15:23:50|2874.91|2874.91|2874.84|2874.84|2874.91|2874.91|2874.84|2874.84|0
1652109840000|2022-05-09 15:24:00|2874.63|2874.63|2874.39|2874.39|2874.63|2874.63|2874.39|2874.39|0
1652109850000|2022-05-09 15:24:10|2874.31|2874.31|2874.14|2874.14|2874.31|2874.31|2874.14|2874.14|0
1652109860000|2022-05-09 15:24:20|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1652109870000|2022-05-09 15:24:30|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1652109880000|2022-05-09 15:24:40|2873.72|2873.72|2873.52|2873.52|2873.72|2873.72|2873.52|2873.52|0
1652109890000|2022-05-09 15:24:50|2873.85|2873.85|2873.72|2873.72|2873.85|2873.85|2873.72|2873.72|0
1652109900000|2022-05-09 15:25:00|2873.62|2873.62|2873.69|2873.69|2873.69|2873.69|2873.62|2873.62|0
1652109910000|2022-05-09 15:25:10|2873.59|2873.59|2873.4|2873.4|2873.59|2873.59|2873.26|2873.26|0
1652109920000|2022-05-09 15:25:20|2873.49|2873.49|2873.31|2873.31|2873.49|2873.49|2873.31|2873.31|0
1652109940000|2022-05-09 15:25:40|2873.27|2873.27|2871.62|2871.62|2873.27|2873.27|2871.62|2871.62|0
1652109950000|2022-05-09 15:25:50|2871.53|2871.53|2871.74|2871.74|2871.74|2871.74|2871.53|2871.53|0
1652109960000|2022-05-09 15:26:00|2871.41|2871.41|2871.29|2871.29|2871.41|2871.41|2871.19|2871.19|0
1652109970000|2022-05-09 15:26:10|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|2871.17|0
1652109980000|2022-05-09 15:26:20|2871|2871|2871.03|2871.03|2871.37|2871.37|2870.96|2870.96|0
1652109990000|2022-05-09 15:26:30|2871.08|2871.08|2871.32|2871.32|2871.65|2871.65|2871.08|2871.08|0
1652110010000|2022-05-09 15:26:50|2871.65|2871.65|2871.57|2871.57|2871.72|2871.72|2871.57|2871.57|0
1652110020000|2022-05-09 15:27:00|2871.49|2871.49|2871.01|2871.01|2871.49|2871.49|2871.01|2871.01|0
1652110030000|2022-05-09 15:27:10|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|0
1652110040000|2022-05-09 15:27:20|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1652110050000|2022-05-09 15:27:30|2870.78|2870.78|2870.9|2870.9|2870.9|2870.9|2870.78|2870.78|0
1652110070000|2022-05-09 15:27:50|2870.86|2870.86|2870.6|2870.6|2870.86|2870.86|2870.6|2870.6|0
1652110080000|2022-05-09 15:28:00|2870.55|2870.55|2870.26|2870.26|2870.55|2870.55|2870.26|2870.26|0
1652110090000|2022-05-09 15:28:10|2870.16|2870.16|2869.5|2869.5|2870.16|2870.16|2869.5|2869.5|0
1652110100000|2022-05-09 15:28:20|2869.6|2869.6|2869.56|2869.56|2869.6|2869.6|2869.56|2869.56|0
1652110110000|2022-05-09 15:28:30|2868.89|2868.89|2868.91|2868.91|2868.93|2868.93|2868.48|2868.48|0
1652110120000|2022-05-09 15:28:40|2868.58|2868.58|2868.37|2868.37|2868.58|2868.58|2868.37|2868.37|0
1652110130000|2022-05-09 15:28:50|2868.33|2868.33|2868.25|2868.25|2868.33|2868.33|2868.25|2868.25|0
1652110140000|2022-05-09 15:29:00|2868.58|2868.58|2868.22|2868.22|2868.82|2868.82|2868.22|2868.22|0
1652110150000|2022-05-09 15:29:10|2868.14|2868.14|2868.12|2868.12|2868.14|2868.14|2868.03|2868.03|0
1652110160000|2022-05-09 15:29:20|2868.07|2868.07|2867.81|2867.81|2868.19|2868.19|2867.81|2867.81|0
1652110170000|2022-05-09 15:29:30|2867.76|2867.76|2868.07|2868.07|2868.38|2868.38|2867.76|2867.76|0
1652110180000|2022-05-09 15:29:40|2867.09|2867.09|2865.95|2865.95|2867.09|2867.09|2865.88|2865.88|0
1652110190000|2022-05-09 15:29:50|2866.03|2866.03|2866.52|2866.52|2866.62|2866.62|2865.77|2865.77|0
1652166900000|2022-05-10 07:15:00|2881.38|2881.38|2880.38|2880.38|2881.38|2881.38|2880.38|2880.38|0
1652166910000|2022-05-10 07:15:10|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|2880.54|0
1652166920000|2022-05-10 07:15:20|2880.77|2880.77|2881.46|2881.46|2881.46|2881.46|2880.77|2880.77|0
1652166930000|2022-05-10 07:15:30|2881.79|2881.79|2881.71|2881.71|2881.79|2881.79|2881.71|2881.71|0
1652166940000|2022-05-10 07:15:40|2881.79|2881.79|2883.53|2883.53|2883.53|2883.53|2881.79|2881.79|0
1652166950000|2022-05-10 07:15:50|2883.63|2883.63|2883.46|2883.46|2883.67|2883.67|2883.46|2883.46|0
1652166960000|2022-05-10 07:16:00|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|2883.57|0
1652166970000|2022-05-10 07:16:10|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|2883.63|0
1652166980000|2022-05-10 07:16:20|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|2883.59|0
1652166990000|2022-05-10 07:16:30|2883.53|2883.53|2883.69|2883.69|2883.69|2883.69|2883.53|2883.53|0
1652167000000|2022-05-10 07:16:40|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|2883.84|0
1652167040000|2022-05-10 07:17:20|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|2883.73|0
1652167050000|2022-05-10 07:17:30|2884.02|2884.02|2886.29|2886.29|2886.29|2886.29|2883.85|2883.85|0
1652167060000|2022-05-10 07:17:40|2886.46|2886.46|2886.58|2886.58|2886.58|2886.58|2886.37|2886.37|0
1652167070000|2022-05-10 07:17:50|2886.7|2886.7|2887.02|2887.02|2887.02|2887.02|2886.58|2886.58|0
1652167080000|2022-05-10 07:18:00|2886.82|2886.82|2885.09|2885.09|2886.82|2886.82|2885.09|2885.09|0
1652167090000|2022-05-10 07:18:10|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|2885.43|0
1652167100000|2022-05-10 07:18:20|2885.74|2885.74|2886.07|2886.07|2886.07|2886.07|2885.74|2885.74|0
1652167110000|2022-05-10 07:18:30|2886.03|2886.03|2885.53|2885.53|2886.06|2886.06|2885.1|2885.1|0
1652167120000|2022-05-10 07:18:40|2885.37|2885.37|2886.2|2886.2|2886.29|2886.29|2885.37|2885.37|0
1652167130000|2022-05-10 07:18:50|2886.32|2886.32|2886.53|2886.53|2886.53|2886.53|2886.32|2886.32|0
1652167140000|2022-05-10 07:19:00|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|2886.64|0
1652167150000|2022-05-10 07:19:10|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|2886.71|0
1652167160000|2022-05-10 07:19:20|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|2886.76|0
1652167190000|2022-05-10 07:19:50|2886.43|2886.43|2886.76|2886.76|2886.76|2886.76|2886.43|2886.43|0
1652167200000|2022-05-10 07:20:00|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|2886.61|0
1652167210000|2022-05-10 07:20:10|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|2886.65|0
1652167220000|2022-05-10 07:20:20|2886.69|2886.69|2886.77|2886.77|2886.77|2886.77|2886.69|2886.69|0
1652167230000|2022-05-10 07:20:30|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|2886.85|0
1652167250000|2022-05-10 07:20:50|2887.17|2887.17|2885.84|2885.84|2887.17|2887.17|2885.84|2885.84|0
1652167260000|2022-05-10 07:21:00|2885.63|2885.63|2885.52|2885.52|2885.63|2885.63|2885.52|2885.52|0
1652167270000|2022-05-10 07:21:10|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|2885.46|0
1652167290000|2022-05-10 07:21:30|2885.54|2885.54|2885.77|2885.77|2885.77|2885.77|2885.54|2885.54|0
1652167300000|2022-05-10 07:21:40|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|2886.11|0
1652167310000|2022-05-10 07:21:50|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|2886.19|0
1652167320000|2022-05-10 07:22:00|2886.52|2886.52|2886.83|2886.83|2886.83|2886.83|2886.52|2886.52|0
1652167330000|2022-05-10 07:22:10|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|2886.5|0
1652167360000|2022-05-10 07:22:40|2886.58|2886.58|2886.35|2886.35|2886.58|2886.58|2886.35|2886.35|0
1652167370000|2022-05-10 07:22:50|2886.12|2886.12|2886.3|2886.3|2886.46|2886.46|2886.04|2886.04|0
1652167380000|2022-05-10 07:23:00|2885.64|2885.64|2884.82|2884.82|2885.64|2885.64|2884.32|2884.32|0
1652167390000|2022-05-10 07:23:10|2884.49|2884.49|2884.56|2884.56|2884.56|2884.56|2884.49|2884.49|0
1652167400000|2022-05-10 07:23:20|2884.68|2884.68|2885.01|2885.01|2885.01|2885.01|2884.68|2884.68|0
1652167410000|2022-05-10 07:23:30|2885.09|2885.09|2885.09|2885.09|2885.14|2885.14|2885.09|2885.09|0
1652167430000|2022-05-10 07:23:50|2885.31|2885.31|2883.54|2883.54|2885.31|2885.31|2883.54|2883.54|0
1652167440000|2022-05-10 07:24:00|2883.8|2883.8|2882.75|2882.75|2883.8|2883.8|2882.41|2882.41|0
1652167450000|2022-05-10 07:24:10|2883.41|2883.41|2882.87|2882.87|2883.41|2883.41|2882.54|2882.54|0
1652167460000|2022-05-10 07:24:20|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|2882.95|0
1652167480000|2022-05-10 07:24:40|2882.83|2882.83|2882.87|2882.87|2882.87|2882.87|2882.83|2882.83|0
1652167490000|2022-05-10 07:24:50|2882.97|2882.97|2883.31|2883.31|2883.31|2883.31|2882.97|2882.97|0
1652167500000|2022-05-10 07:25:00|2882.99|2882.99|2882.66|2882.66|2882.99|2882.99|2882.66|2882.66|0
1652167510000|2022-05-10 07:25:10|2882.51|2882.51|2882.5|2882.5|2882.54|2882.54|2882.2|2882.2|0
1652167520000|2022-05-10 07:25:20|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|2882.45|0
1652167540000|2022-05-10 07:25:40|2881.79|2881.79|2881.58|2881.58|2881.79|2881.79|2881.58|2881.58|0
1652167550000|2022-05-10 07:25:50|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1652167560000|2022-05-10 07:26:00|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|2881.05|0
1652167590000|2022-05-10 07:26:30|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|2881.72|0
1652167600000|2022-05-10 07:26:40|2882.38|2882.38|2882.46|2882.46|2882.46|2882.46|2882.38|2882.38|0
1652167610000|2022-05-10 07:26:50|2882.13|2882.13|2882.23|2882.23|2882.23|2882.23|2882.13|2882.13|0
1652167620000|2022-05-10 07:27:00|2882.28|2882.28|2882.32|2882.32|2882.49|2882.49|2882.28|2882.28|0
1652167630000|2022-05-10 07:27:10|2882.14|2882.14|2881.47|2881.47|2882.14|2882.14|2881.47|2881.47|0
1652167640000|2022-05-10 07:27:20|2881.14|2881.14|2880.91|2880.91|2881.24|2881.24|2880.91|2880.91|0
1652167650000|2022-05-10 07:27:30|2880.79|2880.79|2881.11|2881.11|2881.11|2881.11|2880.79|2880.79|0
1652167670000|2022-05-10 07:27:50|2880.75|2880.75|2880.41|2880.41|2880.75|2880.75|2880.41|2880.41|0
1652167680000|2022-05-10 07:28:00|2880.52|2880.52|2880.65|2880.65|2880.73|2880.73|2880.52|2880.52|0
1652167690000|2022-05-10 07:28:10|2880.77|2880.77|2882.29|2882.29|2882.29|2882.29|2880.77|2880.77|0
1652167700000|2022-05-10 07:28:20|2882.39|2882.39|2882.39|2882.39|2882.5|2882.5|2882.39|2882.39|0
1652167740000|2022-05-10 07:29:00|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|2882.51|0
1652167770000|2022-05-10 07:29:30|2882.41|2882.41|2882.46|2882.46|2882.46|2882.46|2882.3|2882.3|0
1652167790000|2022-05-10 07:29:50|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|2882.57|0
1652167800000|2022-05-10 07:30:00|2882.9|2882.9|2879.72|2879.72|2882.9|2882.9|2879.72|2879.72|0
1652167810000|2022-05-10 07:30:10|2879.63|2879.63|2877.45|2877.45|2879.63|2879.63|2877.45|2877.45|0
1652167820000|2022-05-10 07:30:20|2877.1|2877.1|2875.09|2875.09|2877.1|2877.1|2875.09|2875.09|0
1652167830000|2022-05-10 07:30:30|2874.98|2874.98|2874.64|2874.64|2874.98|2874.98|2874.64|2874.64|0
1652167840000|2022-05-10 07:30:40|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|2874.3|0
1652167850000|2022-05-10 07:30:50|2873.83|2873.83|2873.78|2873.78|2873.83|2873.83|2873.78|2873.78|0
1652167860000|2022-05-10 07:31:00|2873.87|2873.87|2873.98|2873.98|2874.08|2874.08|2873.87|2873.87|0
1652167870000|2022-05-10 07:31:10|2874.64|2874.64|2874.72|2874.72|2874.72|2874.72|2874.64|2874.64|0
1652167880000|2022-05-10 07:31:20|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|2874.78|0
1652167890000|2022-05-10 07:31:30|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|2874.11|0
1652167900000|2022-05-10 07:31:40|2874|2874|2874|2874|2874|2874|2874|2874|0
1652167910000|2022-05-10 07:31:50|2874.11|2874.11|2874.17|2874.17|2874.17|2874.17|2874|2874|0
1652167920000|2022-05-10 07:32:00|2874.66|2874.66|2874.77|2874.77|2874.77|2874.77|2874.61|2874.61|0
1652167930000|2022-05-10 07:32:10|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|2875.43|0
1652167940000|2022-05-10 07:32:20|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|0
1652167950000|2022-05-10 07:32:30|2875.02|2875.02|2874.81|2874.81|2875.02|2875.02|2874.81|2874.81|0
1652167970000|2022-05-10 07:32:50|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|2874.86|0
1652168000000|2022-05-10 07:33:20|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|2875.2|0
1652168010000|2022-05-10 07:33:30|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|2875.53|0
1652168030000|2022-05-10 07:33:50|2875.2|2875.2|2874.53|2874.53|2875.2|2875.2|2874.53|2874.53|0
1652168050000|2022-05-10 07:34:10|2874.63|2874.63|2874.53|2874.53|2874.63|2874.63|2874.53|2874.53|0
1652168060000|2022-05-10 07:34:20|2874.29|2874.29|2874.29|2874.29|2874.29|2874.29|2874.29|2874.29|0
1652168070000|2022-05-10 07:34:30|2874.19|2874.19|2873.76|2873.76|2874.19|2874.19|2873.76|2873.76|0
1652168080000|2022-05-10 07:34:40|2873.86|2873.86|2873.4|2873.4|2873.86|2873.86|2873.4|2873.4|0
1652168090000|2022-05-10 07:34:50|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1652168100000|2022-05-10 07:35:00|2873.52|2873.52|2873.35|2873.35|2873.68|2873.68|2873.35|2873.35|0
1652168110000|2022-05-10 07:35:10|2873.26|2873.26|2873.34|2873.34|2873.34|2873.34|2873.26|2873.26|0
1652168150000|2022-05-10 07:35:50|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|2873.67|0
1652168170000|2022-05-10 07:36:10|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|2873.88|0
1652168180000|2022-05-10 07:36:20|2873.93|2873.93|2873.53|2873.53|2874.2|2874.2|2873.53|2873.53|0
1652168200000|2022-05-10 07:36:40|2872.87|2872.87|2871.89|2871.89|2872.87|2872.87|2871.89|2871.89|0
1652168210000|2022-05-10 07:36:50|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|2872.22|0
1652168220000|2022-05-10 07:37:00|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|2872.07|0
1652168260000|2022-05-10 07:37:40|2872.41|2872.41|2872.41|2872.41|2872.74|2872.74|2872.41|2872.41|0
1652168280000|2022-05-10 07:38:00|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|2872.18|0
1652168290000|2022-05-10 07:38:10|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|2872.09|0
1652168300000|2022-05-10 07:38:20|2872.16|2872.16|2872.08|2872.08|2872.24|2872.24|2872.08|2872.08|0
1652168330000|2022-05-10 07:38:50|2872.29|2872.29|2872.62|2872.62|2872.62|2872.62|2872.29|2872.29|0
1652168340000|2022-05-10 07:39:00|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|2872.86|0
1652168350000|2022-05-10 07:39:10|2872.91|2872.91|2873.08|2873.08|2873.08|2873.08|2872.91|2872.91|0
1652168360000|2022-05-10 07:39:20|2873.74|2873.74|2873.67|2873.67|2873.86|2873.86|2873.67|2873.67|0
1652168370000|2022-05-10 07:39:30|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1652168380000|2022-05-10 07:39:40|2873.66|2873.66|2873.46|2873.46|2873.66|2873.66|2873.46|2873.46|0
1652168390000|2022-05-10 07:39:50|2873.35|2873.35|2873.24|2873.24|2873.35|2873.35|2873.24|2873.24|0
1652168400000|2022-05-10 07:40:00|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.44|2873.44|0
1652168430000|2022-05-10 07:40:30|2873.88|2873.88|2873.79|2873.79|2873.88|2873.88|2873.79|2873.79|0
1652168440000|2022-05-10 07:40:40|2873.6|2873.6|2873.5|2873.5|2873.6|2873.6|2873.5|2873.5|0
1652168450000|2022-05-10 07:40:50|2873.65|2873.65|2873.52|2873.52|2873.65|2873.65|2873.52|2873.52|0
1652168460000|2022-05-10 07:41:00|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1652168490000|2022-05-10 07:41:30|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|0
1652168520000|2022-05-10 07:42:00|2873.12|2873.12|2872.12|2872.12|2873.12|2873.12|2872.12|2872.12|0
1652168530000|2022-05-10 07:42:10|2872.31|2872.31|2872.23|2872.23|2872.31|2872.31|2872.23|2872.23|0
1652168540000|2022-05-10 07:42:20|2871.56|2871.56|2870.75|2870.75|2871.56|2871.56|2870.75|2870.75|0
1652168550000|2022-05-10 07:42:30|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|2870.67|0
1652168560000|2022-05-10 07:42:40|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|2870.34|0
1652168570000|2022-05-10 07:42:50|2870.3|2870.3|2869.94|2869.94|2870.34|2870.34|2869.94|2869.94|0
1652168580000|2022-05-10 07:43:00|2869.74|2869.74|2868.44|2868.44|2869.74|2869.74|2868.05|2868.05|0
1652168590000|2022-05-10 07:43:10|2868.55|2868.55|2866.97|2866.97|2868.55|2868.55|2866.97|2866.97|0
1652168600000|2022-05-10 07:43:20|2866.8|2866.8|2866.89|2866.89|2866.97|2866.97|2866.8|2866.8|0
1652168610000|2022-05-10 07:43:30|2866.79|2866.79|2867.18|2867.18|2867.18|2867.18|2866.79|2866.79|0
1652168630000|2022-05-10 07:43:50|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|2867.33|0
1652168650000|2022-05-10 07:44:10|2867.44|2867.44|2867.38|2867.38|2867.56|2867.56|2867.38|2867.38|0
1652168660000|2022-05-10 07:44:20|2867.46|2867.46|2867.39|2867.39|2867.46|2867.46|2867.39|2867.39|0
1652168670000|2022-05-10 07:44:30|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|2867.5|0
1652168690000|2022-05-10 07:44:50|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|2867.62|0
1652168700000|2022-05-10 07:45:00|2867.73|2867.73|2867.82|2867.82|2867.82|2867.82|2867.63|2867.63|0
1652168710000|2022-05-10 07:45:10|2867.9|2867.9|2867.21|2867.21|2867.9|2867.9|2867.21|2867.21|0
1652168720000|2022-05-10 07:45:20|2867.35|2867.35|2867.57|2867.57|2867.57|2867.57|2867.35|2867.35|0
1652168740000|2022-05-10 07:45:40|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1652168750000|2022-05-10 07:45:50|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|2867.67|0
1652168770000|2022-05-10 07:46:10|2867.69|2867.69|2867.45|2867.45|2867.69|2867.69|2867.45|2867.45|0
1652168780000|2022-05-10 07:46:20|2866.99|2866.99|2866.1|2866.1|2866.99|2866.99|2865.99|2865.99|0
1652168800000|2022-05-10 07:46:40|2865.76|2865.76|2865.76|2865.76|2865.76|2865.76|2865.76|2865.76|0
1652168810000|2022-05-10 07:46:50|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|2865.61|0
1652168820000|2022-05-10 07:47:00|2865.27|2865.27|2866.04|2866.04|2866.04|2866.04|2865.27|2865.27|0
1652168830000|2022-05-10 07:47:10|2866.1|2866.1|2866.04|2866.04|2866.1|2866.1|2866.04|2866.04|0
1652168850000|2022-05-10 07:47:30|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|2866.38|0
1652168860000|2022-05-10 07:47:40|2866.33|2866.33|2865.66|2865.66|2866.33|2866.33|2865.66|2865.66|0
1652168870000|2022-05-10 07:47:50|2865.34|2865.34|2864.68|2864.68|2865.34|2865.34|2864.68|2864.68|0
1652168880000|2022-05-10 07:48:00|2864.9|2864.9|2864.83|2864.83|2864.97|2864.97|2864.83|2864.83|0
1652168900000|2022-05-10 07:48:20|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|2864.52|0
1652168910000|2022-05-10 07:48:30|2864.84|2864.84|2864.59|2864.59|2864.84|2864.84|2864.59|2864.59|0
1652168940000|2022-05-10 07:49:00|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|2864.48|0
1652168990000|2022-05-10 07:49:50|2864.9|2864.9|2864.85|2864.85|2864.9|2864.9|2864.69|2864.69|0
1652169000000|2022-05-10 07:50:00|2864.78|2864.78|2864.44|2864.44|2864.78|2864.78|2864.44|2864.44|0
1652169010000|2022-05-10 07:50:10|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|2863.78|0
1652169040000|2022-05-10 07:50:40|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|2863.74|0
1652169050000|2022-05-10 07:50:50|2864.4|2864.4|2864.18|2864.18|2864.4|2864.4|2864.18|2864.18|0
1652169060000|2022-05-10 07:51:00|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|2864.51|0
1652169080000|2022-05-10 07:51:20|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|2864.31|0
1652169090000|2022-05-10 07:51:30|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|2864.16|0
1652169100000|2022-05-10 07:51:40|2864.05|2864.05|2863.94|2863.94|2864.12|2864.12|2863.94|2863.94|0
1652169120000|2022-05-10 07:52:00|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|2864.26|0
1652169130000|2022-05-10 07:52:10|2864.44|2864.44|2864.52|2864.52|2864.52|2864.52|2864.44|2864.44|0
1652169160000|2022-05-10 07:52:40|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|2864.62|0
1652169180000|2022-05-10 07:53:00|2864.53|2864.53|2864.54|2864.54|2864.54|2864.54|2864.35|2864.35|0
1652169230000|2022-05-10 07:53:50|2863.54|2863.54|2862.96|2862.96|2863.64|2863.64|2862.96|2862.96|0
1652169240000|2022-05-10 07:54:00|2862.86|2862.86|2862.99|2862.99|2862.99|2862.99|2862.84|2862.84|0
1652169260000|2022-05-10 07:54:20|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|2863.07|0
1652169280000|2022-05-10 07:54:40|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|2862.99|0
1652169290000|2022-05-10 07:54:50|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|2862.48|0
1652169310000|2022-05-10 07:55:10|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|2861.82|0
1652169320000|2022-05-10 07:55:20|2861.74|2861.74|2861.74|2861.74|2861.74|2861.74|2861.74|2861.74|0
1652169340000|2022-05-10 07:55:40|2861.9|2861.9|2861.2|2861.2|2861.9|2861.9|2861|2861|0
1652169350000|2022-05-10 07:55:50|2861.13|2861.13|2861.12|2861.12|2861.87|2861.87|2861.12|2861.12|0
1652169360000|2022-05-10 07:56:00|2860.79|2860.79|2861.12|2861.12|2861.12|2861.12|2860.79|2860.79|0
1652169370000|2022-05-10 07:56:10|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|2861.48|0
1652169390000|2022-05-10 07:56:30|2861.3|2861.3|2861.1|2861.1|2861.3|2861.3|2861.1|2861.1|0
1652169420000|2022-05-10 07:57:00|2861.32|2861.32|2862.94|2862.94|2862.94|2862.94|2861.32|2861.32|0
1652169430000|2022-05-10 07:57:10|2862.75|2862.75|2861.57|2861.57|2862.75|2862.75|2861.57|2861.57|0
1652169440000|2022-05-10 07:57:20|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|2861.65|0
1652169460000|2022-05-10 07:57:40|2861.99|2861.99|2861.88|2861.88|2862.09|2862.09|2861.78|2861.78|0
1652169470000|2022-05-10 07:57:50|2861.67|2861.67|2862.06|2862.06|2862.17|2862.17|2861.67|2861.67|0
1652169480000|2022-05-10 07:58:00|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|2861.83|0
1652169490000|2022-05-10 07:58:10|2861.91|2861.91|2861.93|2861.93|2861.93|2861.93|2861.91|2861.91|0
1652169510000|2022-05-10 07:58:30|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1652169530000|2022-05-10 07:58:50|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1652169540000|2022-05-10 07:59:00|2861.54|2861.54|2861.65|2861.65|2861.65|2861.65|2861.54|2861.54|0
1652169550000|2022-05-10 07:59:10|2861.84|2861.84|2862.64|2862.64|2862.64|2862.64|2861.84|2861.84|0
1652169560000|2022-05-10 07:59:20|2861.98|2861.98|2861.82|2861.82|2861.98|2861.98|2861.82|2861.82|0
1652169570000|2022-05-10 07:59:30|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|2861.72|0
1652169580000|2022-05-10 07:59:40|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|2861.76|0
1652169590000|2022-05-10 07:59:50|2861.55|2861.55|2861.5|2861.5|2861.55|2861.55|2861.5|2861.5|0
1652169600000|2022-05-10 08:00:00|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|2861.16|0
1652169620000|2022-05-10 08:00:20|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|2861.12|0
1652169630000|2022-05-10 08:00:30|2861|2861|2861|2861|2861|2861|2861|2861|0
1652169640000|2022-05-10 08:00:40|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|2861.02|0
1652169650000|2022-05-10 08:00:50|2861.69|2861.69|2861.02|2861.02|2861.69|2861.69|2861.02|2861.02|0
1652169670000|2022-05-10 08:01:10|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|2860.93|0
1652169680000|2022-05-10 08:01:20|2861.26|2861.26|2861.37|2861.37|2861.37|2861.37|2861.26|2861.26|0
1652169700000|2022-05-10 08:01:40|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|2861.7|0
1652169710000|2022-05-10 08:01:50|2862.03|2862.03|2861.7|2861.7|2862.03|2862.03|2861.7|2861.7|0
1652169720000|2022-05-10 08:02:00|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|2861.54|0
1652169730000|2022-05-10 08:02:10|2861.49|2861.49|2861.59|2861.59|2861.59|2861.59|2861.49|2861.49|0
1652169740000|2022-05-10 08:02:20|2861.42|2861.42|2861.3|2861.3|2861.42|2861.42|2861.3|2861.3|0
1652169750000|2022-05-10 08:02:30|2860.93|2860.93|2860.59|2860.59|2860.93|2860.93|2860.59|2860.59|0
1652169760000|2022-05-10 08:02:40|2860.52|2860.52|2860.2|2860.2|2860.52|2860.52|2860.2|2860.2|0
1652169770000|2022-05-10 08:02:50|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|2860.08|0
1652169780000|2022-05-10 08:03:00|2859.42|2859.42|2859.47|2859.47|2859.47|2859.47|2859.42|2859.42|0
1652169800000|2022-05-10 08:03:20|2859.54|2859.54|2859.61|2859.61|2859.61|2859.61|2859.54|2859.54|0
1652169810000|2022-05-10 08:03:30|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|2859.38|0
1652169820000|2022-05-10 08:03:40|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|2859.48|0
1652169830000|2022-05-10 08:03:50|2859.56|2859.56|2859.12|2859.12|2859.56|2859.56|2859.07|2859.07|0
1652169860000|2022-05-10 08:04:20|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|2858.89|0
1652169870000|2022-05-10 08:04:30|2858.93|2858.93|2859.24|2859.24|2859.24|2859.24|2858.93|2858.93|0
1652169880000|2022-05-10 08:04:40|2859.19|2859.19|2859.71|2859.71|2859.71|2859.71|2859.14|2859.14|0
1652169900000|2022-05-10 08:05:00|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|2859.61|0
1652169910000|2022-05-10 08:05:10|2859.27|2859.27|2858.61|2858.61|2859.27|2859.27|2858.61|2858.61|0
1652169920000|2022-05-10 08:05:20|2858.45|2858.45|2858.97|2858.97|2859.02|2859.02|2858.45|2858.45|0
1652169930000|2022-05-10 08:05:30|2859.02|2859.02|2859.39|2859.39|2859.39|2859.39|2859.02|2859.02|0
1652169940000|2022-05-10 08:05:40|2859.43|2859.43|2860.43|2860.43|2860.43|2860.43|2859.43|2859.43|0
1652169970000|2022-05-10 08:06:10|2860.31|2860.31|2860.26|2860.26|2860.31|2860.31|2860.26|2860.26|0
1652169980000|2022-05-10 08:06:20|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|2860.38|0
1652170000000|2022-05-10 08:06:40|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|2860.49|0
1652170010000|2022-05-10 08:06:50|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|2860.28|0
1652170020000|2022-05-10 08:07:00|2860.51|2860.51|2861.1|2861.1|2861.1|2861.1|2860.51|2860.51|0
1652170030000|2022-05-10 08:07:10|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|2861.25|0
1652170060000|2022-05-10 08:07:40|2861.33|2861.33|2861.87|2861.87|2861.92|2861.92|2861.33|2861.33|0
1652170090000|2022-05-10 08:08:10|2862.07|2862.07|2861.77|2861.77|2862.52|2862.52|2861.77|2861.77|0
1652170100000|2022-05-10 08:08:20|2861.85|2861.85|2862.26|2862.26|2862.42|2862.42|2861.85|2861.85|0
1652170120000|2022-05-10 08:08:40|2862.18|2862.18|2861.89|2861.89|2862.18|2862.18|2861.85|2861.85|0
1652170130000|2022-05-10 08:08:50|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|2862.02|0
1652170150000|2022-05-10 08:09:10|2861.98|2861.98|2862.03|2862.03|2862.03|2862.03|2861.98|2861.98|0
1652170160000|2022-05-10 08:09:20|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|2862.37|0
1652170180000|2022-05-10 08:09:40|2863.03|2863.03|2863.1|2863.1|2863.1|2863.1|2863.03|2863.03|0
1652170190000|2022-05-10 08:09:50|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|2863.18|0
1652170200000|2022-05-10 08:10:00|2863.36|2863.36|2863.28|2863.28|2863.36|2863.36|2863.28|2863.28|0
1652170210000|2022-05-10 08:10:10|2863.95|2863.95|2864.05|2864.05|2864.05|2864.05|2863.95|2863.95|0
1652170220000|2022-05-10 08:10:20|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|2864.09|0
1652170230000|2022-05-10 08:10:30|2862.89|2862.89|2862.86|2862.86|2863.04|2863.04|2862.86|2862.86|0
1652170240000|2022-05-10 08:10:40|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|2862.97|0
1652170250000|2022-05-10 08:10:50|2862.89|2862.89|2863.46|2863.46|2863.46|2863.46|2862.89|2862.89|0
1652170260000|2022-05-10 08:11:00|2863.63|2863.63|2864.12|2864.12|2864.12|2864.12|2863.63|2863.63|0
1652170270000|2022-05-10 08:11:10|2864.19|2864.19|2864.19|2864.19|2864.19|2864.19|2864.19|2864.19|0
1652170300000|2022-05-10 08:11:40|2864.08|2864.08|2864.11|2864.11|2864.11|2864.11|2864.08|2864.08|0
1652170320000|2022-05-10 08:12:00|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|2863.11|0
1652170340000|2022-05-10 08:12:20|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|2862.89|0
1652170350000|2022-05-10 08:12:30|2862.81|2862.81|2861.37|2861.37|2862.81|2862.81|2861.37|2861.37|0
1652170360000|2022-05-10 08:12:40|2861.45|2861.45|2861.13|2861.13|2861.45|2861.45|2861.05|2861.05|0
1652170370000|2022-05-10 08:12:50|2860.69|2860.69|2860.82|2860.82|2860.82|2860.82|2860.69|2860.69|0
1652170380000|2022-05-10 08:13:00|2860.74|2860.74|2860.66|2860.66|2860.74|2860.74|2860.66|2860.66|0
1652170390000|2022-05-10 08:13:10|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1652170400000|2022-05-10 08:13:20|2860.67|2860.67|2859.67|2859.67|2860.67|2860.67|2859.67|2859.67|0
1652170410000|2022-05-10 08:13:30|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|2859.35|0
1652170420000|2022-05-10 08:13:40|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|2859.2|0
1652170440000|2022-05-10 08:14:00|2859.53|2859.53|2859.66|2859.66|2859.95|2859.95|2859.53|2859.53|0
1652170470000|2022-05-10 08:14:30|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|2859.5|0
1652170480000|2022-05-10 08:14:40|2859.42|2859.42|2859.09|2859.09|2859.42|2859.42|2859.09|2859.09|0
1652170490000|2022-05-10 08:14:50|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|2859.17|0
1652170500000|2022-05-10 08:15:00|2859.28|2859.28|2859.56|2859.56|2859.56|2859.56|2859.28|2859.28|0
1652170510000|2022-05-10 08:15:10|2859.72|2859.72|2859.71|2859.71|2859.77|2859.77|2859.71|2859.71|0
1652170520000|2022-05-10 08:15:20|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|2859.64|0
1652170530000|2022-05-10 08:15:30|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|2860.31|0
1652170540000|2022-05-10 08:15:40|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|2860.4|0
1652170550000|2022-05-10 08:15:50|2860.64|2860.64|2860.84|2860.84|2860.84|2860.84|2860.64|2860.64|0
1652170560000|2022-05-10 08:16:00|2860.93|2860.93|2860.82|2860.82|2860.93|2860.93|2860.82|2860.82|0
1652170590000|2022-05-10 08:16:30|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|2860.71|0
1652170610000|2022-05-10 08:16:50|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|2860.87|0
1652170640000|2022-05-10 08:17:20|2861.01|2861.01|2862.41|2862.41|2862.41|2862.41|2861.01|2861.01|0
1652170650000|2022-05-10 08:17:30|2862.36|2862.36|2862.69|2862.69|2862.69|2862.69|2862.36|2862.36|0
1652170660000|2022-05-10 08:17:40|2862.74|2862.74|2862.82|2862.82|2862.82|2862.82|2862.74|2862.74|0
1652170670000|2022-05-10 08:17:50|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|2862.49|0
1652170690000|2022-05-10 08:18:10|2862.7|2862.7|2862.81|2862.81|2862.81|2862.81|2862.7|2862.7|0
1652170700000|2022-05-10 08:18:20|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|2862.98|0
1652170740000|2022-05-10 08:19:00|2863.19|2863.19|2863.52|2863.52|2863.52|2863.52|2863.19|2863.19|0
1652170750000|2022-05-10 08:19:10|2863.58|2863.58|2863.94|2863.94|2863.94|2863.94|2863.58|2863.58|0
1652170770000|2022-05-10 08:19:30|2863.81|2863.81|2863.92|2863.92|2863.92|2863.92|2863.81|2863.81|0
1652170780000|2022-05-10 08:19:40|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|2863.53|0
1652170790000|2022-05-10 08:19:50|2863.61|2863.61|2863.94|2863.94|2863.94|2863.94|2863.61|2863.61|0
1652170800000|2022-05-10 08:20:00|2864.12|2864.12|2864.7|2864.7|2864.7|2864.7|2864.12|2864.12|0
1652170810000|2022-05-10 08:20:10|2864.85|2864.85|2865.05|2865.05|2865.18|2865.18|2864.85|2864.85|0
1652170830000|2022-05-10 08:20:30|2864.83|2864.83|2864.64|2864.64|2864.92|2864.92|2864.56|2864.56|0
1652170840000|2022-05-10 08:20:40|2864.59|2864.59|2864.84|2864.84|2864.84|2864.84|2864.59|2864.59|0
1652170860000|2022-05-10 08:21:00|2864.93|2864.93|2864.89|2864.89|2864.93|2864.93|2864.89|2864.89|0
1652170870000|2022-05-10 08:21:10|2864.74|2864.74|2864.41|2864.41|2864.74|2864.74|2864.41|2864.41|0
1652170890000|2022-05-10 08:21:30|2864.46|2864.46|2864.79|2864.79|2864.79|2864.79|2864.46|2864.46|0
1652170900000|2022-05-10 08:21:40|2864.59|2864.59|2864.47|2864.47|2864.59|2864.59|2864.47|2864.47|0
1652170930000|2022-05-10 08:22:10|2864.58|2864.58|2864.8|2864.8|2864.8|2864.8|2864.58|2864.58|0
1652170950000|2022-05-10 08:22:30|2864.59|2864.59|2865.25|2865.25|2865.25|2865.25|2864.59|2864.59|0
1652170960000|2022-05-10 08:22:40|2865.38|2865.38|2865.42|2865.42|2865.42|2865.42|2865.38|2865.38|0
1652170970000|2022-05-10 08:22:50|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|2865.34|0
1652170990000|2022-05-10 08:23:10|2864.68|2864.68|2865.01|2865.01|2865.01|2865.01|2864.68|2864.68|0
1652171020000|2022-05-10 08:23:40|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|2864.9|0
1652171030000|2022-05-10 08:23:50|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|0
1652171040000|2022-05-10 08:24:00|2864.48|2864.48|2864.48|2864.48|2864.81|2864.81|2864.48|2864.48|0
1652171050000|2022-05-10 08:24:10|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|2864.81|0
1652171060000|2022-05-10 08:24:20|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|2865.14|0
1652171070000|2022-05-10 08:24:30|2864.93|2864.93|2865.49|2865.49|2865.49|2865.49|2864.93|2864.93|0
1652171080000|2022-05-10 08:24:40|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|2865.82|0
1652171090000|2022-05-10 08:24:50|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|2865.9|0
1652171110000|2022-05-10 08:25:10|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|2866.23|0
1652171120000|2022-05-10 08:25:20|2866.34|2866.34|2866.19|2866.19|2866.34|2866.34|2866.19|2866.19|0
1652171130000|2022-05-10 08:25:30|2866.08|2866.08|2866.08|2866.08|2866.08|2866.08|2866.08|2866.08|0
1652171150000|2022-05-10 08:25:50|2866.04|2866.04|2866.09|2866.09|2866.14|2866.14|2866.04|2866.04|0
1652171160000|2022-05-10 08:26:00|2866.05|2866.05|2866.07|2866.07|2866.16|2866.16|2866.05|2866.05|0
1652171170000|2022-05-10 08:26:10|2865.94|2865.94|2865.41|2865.41|2865.94|2865.94|2865.41|2865.41|0
1652171180000|2022-05-10 08:26:20|2865.33|2865.33|2865.32|2865.32|2865.48|2865.48|2865.15|2865.15|0
1652171190000|2022-05-10 08:26:30|2865.66|2865.66|2865.48|2865.48|2865.66|2865.66|2865.48|2865.48|0
1652171200000|2022-05-10 08:26:40|2865.15|2865.15|2864.76|2864.76|2865.15|2865.15|2864.71|2864.71|0
1652171210000|2022-05-10 08:26:50|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|2864.58|0
1652171260000|2022-05-10 08:27:40|2864.37|2864.37|2864.37|2864.37|2864.37|2864.37|2864.29|2864.29|0
1652171270000|2022-05-10 08:27:50|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|2864.25|0
1652171290000|2022-05-10 08:28:10|2864.33|2864.33|2864.37|2864.37|2864.37|2864.37|2864.33|2864.33|0
1652171300000|2022-05-10 08:28:20|2864.71|2864.71|2865.02|2865.02|2865.02|2865.02|2864.71|2864.71|0
1652171310000|2022-05-10 08:28:30|2865.26|2865.26|2865.26|2865.26|2865.59|2865.59|2865.26|2865.26|0
1652171320000|2022-05-10 08:28:40|2865.59|2865.59|2865.51|2865.51|2865.59|2865.59|2865.51|2865.51|0
1652171360000|2022-05-10 08:29:20|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|0
1652171390000|2022-05-10 08:29:50|2865.92|2865.92|2866.43|2866.43|2866.43|2866.43|2865.92|2865.92|0
1652171400000|2022-05-10 08:30:00|2866.66|2866.66|2866.9|2866.9|2866.9|2866.9|2866.66|2866.66|0
1652171410000|2022-05-10 08:30:10|2866.72|2866.72|2866.72|2866.72|2866.72|2866.72|2866.72|2866.72|0
1652171420000|2022-05-10 08:30:20|2866.68|2866.68|2867.01|2867.01|2867.01|2867.01|2866.68|2866.68|0
1652171430000|2022-05-10 08:30:30|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|2867.34|0
1652171440000|2022-05-10 08:30:40|2867.27|2867.27|2867.51|2867.51|2867.51|2867.51|2867.27|2867.27|0
1652171450000|2022-05-10 08:30:50|2867.43|2867.43|2867.46|2867.46|2867.46|2867.46|2867.38|2867.38|0
1652171460000|2022-05-10 08:31:00|2867.58|2867.58|2867.74|2867.74|2867.74|2867.74|2867.58|2867.58|0
1652171470000|2022-05-10 08:31:10|2867.57|2867.57|2867.87|2867.87|2867.94|2867.94|2867.57|2867.57|0
1652171480000|2022-05-10 08:31:20|2867.99|2867.99|2867.98|2867.98|2868.15|2868.15|2867.82|2867.82|0
1652171490000|2022-05-10 08:31:30|2868.02|2868.02|2867.48|2867.48|2868.02|2868.02|2867.48|2867.48|0
1652171500000|2022-05-10 08:31:40|2867.81|2867.81|2867.69|2867.69|2867.81|2867.81|2867.69|2867.69|0
1652171520000|2022-05-10 08:32:00|2867.8|2867.8|2867.47|2867.47|2867.8|2867.8|2867.47|2867.47|0
1652171530000|2022-05-10 08:32:10|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|2867.55|0
1652171540000|2022-05-10 08:32:20|2867.15|2867.15|2866.69|2866.69|2867.15|2867.15|2866.69|2866.69|0
1652171550000|2022-05-10 08:32:30|2866.63|2866.63|2866.59|2866.59|2866.63|2866.63|2866.59|2866.59|0
1652171560000|2022-05-10 08:32:40|2866.8|2866.8|2866.8|2866.8|2866.8|2866.8|2866.8|2866.8|0
1652171580000|2022-05-10 08:33:00|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|2866.69|0
1652171590000|2022-05-10 08:33:10|2866.57|2866.57|2867.24|2867.24|2867.24|2867.24|2866.57|2866.57|0
1652171600000|2022-05-10 08:33:20|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|2867.11|0
1652171630000|2022-05-10 08:33:50|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|2867.03|0
1652171650000|2022-05-10 08:34:10|2866.7|2866.7|2866.36|2866.36|2866.7|2866.7|2866.36|2866.36|0
1652171660000|2022-05-10 08:34:20|2866.4|2866.4|2866.2|2866.2|2866.4|2866.4|2866.2|2866.2|0
1652171670000|2022-05-10 08:34:30|2866.25|2866.25|2866.58|2866.58|2866.58|2866.58|2866.25|2866.25|0
1652171680000|2022-05-10 08:34:40|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|2866.65|0
1652171710000|2022-05-10 08:35:10|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|2866.99|0
1652171720000|2022-05-10 08:35:20|2867.09|2867.09|2866.88|2866.88|2867.09|2867.09|2866.88|2866.88|0
1652171740000|2022-05-10 08:35:40|2866.55|2866.55|2866.37|2866.37|2866.55|2866.55|2866.37|2866.37|0
1652171780000|2022-05-10 08:36:20|2865.7|2865.7|2865.8|2865.8|2865.8|2865.8|2865.7|2865.7|0
1652171800000|2022-05-10 08:36:40|2865.88|2865.88|2866.04|2866.04|2866.04|2866.04|2865.88|2865.88|0
1652171810000|2022-05-10 08:36:50|2866.25|2866.25|2866.21|2866.21|2866.25|2866.25|2866.17|2866.17|0
1652171850000|2022-05-10 08:37:30|2865.87|2865.87|2866.21|2866.21|2866.21|2866.21|2865.87|2865.87|0
1652171860000|2022-05-10 08:37:40|2865.87|2865.87|2866.21|2866.21|2866.21|2866.21|2865.87|2865.87|0
1652171870000|2022-05-10 08:37:50|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|2866.59|0
1652171880000|2022-05-10 08:38:00|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|2866.66|0
1652171930000|2022-05-10 08:38:50|2866.78|2866.78|2867.41|2867.41|2867.41|2867.41|2866.78|2866.78|0
1652171940000|2022-05-10 08:39:00|2867.29|2867.29|2867.26|2867.26|2867.29|2867.29|2867.18|2867.18|0
1652171960000|2022-05-10 08:39:20|2866.59|2866.59|2866.55|2866.55|2866.59|2866.59|2866.55|2866.55|0
1652171990000|2022-05-10 08:39:50|2867.21|2867.21|2867.16|2867.16|2867.21|2867.21|2867.16|2867.16|0
1652172000000|2022-05-10 08:40:00|2867.24|2867.24|2867.2|2867.2|2867.24|2867.24|2867.2|2867.2|0
1652172020000|2022-05-10 08:40:20|2867.12|2867.12|2867.2|2867.2|2867.2|2867.2|2867.12|2867.12|0
1652172050000|2022-05-10 08:40:50|2867.02|2867.02|2866.69|2866.69|2867.02|2867.02|2866.69|2866.69|0
1652172070000|2022-05-10 08:41:10|2867.02|2867.02|2866.78|2866.78|2867.02|2867.02|2866.78|2866.78|0
1652172080000|2022-05-10 08:41:20|2866.47|2866.47|2866.12|2866.12|2866.47|2866.47|2866.07|2866.07|0
1652172100000|2022-05-10 08:41:40|2865.79|2865.79|2865.79|2865.79|2865.79|2865.79|2865.79|2865.79|0
1652172120000|2022-05-10 08:42:00|2865.69|2865.69|2865.8|2865.8|2865.8|2865.8|2865.69|2865.69|0
1652172130000|2022-05-10 08:42:10|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|2865.88|0
1652172140000|2022-05-10 08:42:20|2865.64|2865.64|2865.4|2865.4|2865.64|2865.64|2865.4|2865.4|0
1652172150000|2022-05-10 08:42:30|2865.56|2865.56|2865.64|2865.64|2865.64|2865.64|2865.56|2865.56|0
1652172170000|2022-05-10 08:42:50|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|2865.56|0
1652172180000|2022-05-10 08:43:00|2865.64|2865.64|2865.96|2865.96|2866.04|2866.04|2865.64|2865.64|0
1652172190000|2022-05-10 08:43:10|2865.88|2865.88|2866.21|2866.21|2866.21|2866.21|2865.88|2865.88|0
1652172200000|2022-05-10 08:43:20|2866.29|2866.29|2866.21|2866.21|2866.29|2866.29|2866.21|2866.21|0
1652172210000|2022-05-10 08:43:30|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|2866.29|0
1652172240000|2022-05-10 08:44:00|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|2866.45|0
1652172250000|2022-05-10 08:44:10|2866.53|2866.53|2866.32|2866.32|2866.53|2866.53|2866.32|2866.32|0
1652172290000|2022-05-10 08:44:50|2866.09|2866.09|2866.01|2866.01|2866.09|2866.09|2866.01|2866.01|0
1652172300000|2022-05-10 08:45:00|2866.35|2866.35|2866.43|2866.43|2866.43|2866.43|2866.35|2866.35|0
1652172310000|2022-05-10 08:45:10|2866.55|2866.55|2866.51|2866.51|2866.55|2866.55|2866.51|2866.51|0
1652172330000|2022-05-10 08:45:30|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|2866.61|0
1652172350000|2022-05-10 08:45:50|2866.45|2866.45|2866.09|2866.09|2866.53|2866.53|2866.09|2866.09|0
1652172360000|2022-05-10 08:46:00|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|2865.97|0
1652172370000|2022-05-10 08:46:10|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|2866.04|0
1652172390000|2022-05-10 08:46:30|2866.15|2866.15|2867.32|2867.32|2867.32|2867.32|2866.15|2866.15|0
1652172400000|2022-05-10 08:46:40|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|2867.51|0
1652172410000|2022-05-10 08:46:50|2867.54|2867.54|2867.38|2867.38|2867.54|2867.54|2867.38|2867.38|0
1652172420000|2022-05-10 08:47:00|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|2867.3|0
1652172430000|2022-05-10 08:47:10|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|2867.63|0
1652172440000|2022-05-10 08:47:20|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|2867.77|0
1652172450000|2022-05-10 08:47:30|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|2867.92|0
1652172460000|2022-05-10 08:47:40|2868|2868|2868|2868|2868|2868|2868|2868|0
1652172470000|2022-05-10 08:47:50|2868.24|2868.24|2868.32|2868.32|2868.32|2868.32|2868.24|2868.24|0
1652172480000|2022-05-10 08:48:00|2868.4|2868.4|2868.51|2868.51|2868.51|2868.51|2868.4|2868.4|0
1652172490000|2022-05-10 08:48:10|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|2868.62|0
1652172500000|2022-05-10 08:48:20|2868.72|2868.72|2868.88|2868.88|2868.88|2868.88|2868.72|2868.72|0
1652172510000|2022-05-10 08:48:30|2868.92|2868.92|2868.96|2868.96|2868.96|2868.96|2868.92|2868.92|0
1652172530000|2022-05-10 08:48:50|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|0
1652172540000|2022-05-10 08:49:00|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|2868.86|0
1652172560000|2022-05-10 08:49:20|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.58|2868.58|0
1652172600000|2022-05-10 08:50:00|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|2868.99|0
1652172630000|2022-05-10 08:50:30|2869.13|2869.13|2869.13|2869.13|2869.13|2869.13|2869.13|2869.13|0
1652172650000|2022-05-10 08:50:50|2869.16|2869.16|2868.71|2868.71|2869.38|2869.38|2868.71|2868.71|0
1652172660000|2022-05-10 08:51:00|2868.63|2868.63|2868.56|2868.56|2868.63|2868.63|2868.56|2868.56|0
1652172720000|2022-05-10 08:52:00|2868.67|2868.67|2868.74|2868.74|2868.74|2868.74|2868.67|2868.67|0
1652172770000|2022-05-10 08:52:50|2869|2869|2869|2869|2869|2869|2869|2869|0
1652172780000|2022-05-10 08:53:00|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|0
1652172790000|2022-05-10 08:53:10|2869.03|2869.03|2869.01|2869.01|2869.24|2869.24|2868.95|2868.95|0
1652172800000|2022-05-10 08:53:20|2868.9|2868.9|2868.7|2868.7|2868.9|2868.9|2868.36|2868.36|0
1652172810000|2022-05-10 08:53:30|2868.62|2868.62|2868.7|2868.7|2868.7|2868.7|2868.62|2868.62|0
1652172830000|2022-05-10 08:53:50|2868.74|2868.74|2868.7|2868.7|2868.74|2868.74|2868.7|2868.7|0
1652172840000|2022-05-10 08:54:00|2868.52|2868.52|2868.44|2868.44|2868.52|2868.52|2868.33|2868.33|0
1652172860000|2022-05-10 08:54:20|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|2868.39|0
1652172880000|2022-05-10 08:54:40|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|2868.31|0
1652172890000|2022-05-10 08:54:50|2868.02|2868.02|2867.93|2867.93|2868.15|2868.15|2867.82|2867.82|0
1652172900000|2022-05-10 08:55:00|2867.67|2867.67|2867.57|2867.57|2867.67|2867.67|2867.57|2867.57|0
1652172930000|2022-05-10 08:55:30|2867.91|2867.91|2868.24|2868.24|2868.24|2868.24|2867.91|2867.91|0
1652172960000|2022-05-10 08:56:00|2867.89|2867.89|2867.71|2867.71|2867.89|2867.89|2867.71|2867.71|0
1652172970000|2022-05-10 08:56:10|2867.04|2867.04|2866.87|2866.87|2867.04|2867.04|2866.87|2866.87|0
1652172990000|2022-05-10 08:56:30|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|2866.78|0
1652173000000|2022-05-10 08:56:40|2866.68|2866.68|2866.57|2866.57|2866.68|2866.68|2866.57|2866.57|0
1652173010000|2022-05-10 08:56:50|2866.26|2866.26|2866.47|2866.47|2866.47|2866.47|2866.26|2866.26|0
1652173030000|2022-05-10 08:57:10|2866.24|2866.24|2866.36|2866.36|2866.36|2866.36|2866.2|2866.2|0
1652173040000|2022-05-10 08:57:20|2866.25|2866.25|2865.83|2865.83|2866.25|2866.25|2865.83|2865.83|0
1652173050000|2022-05-10 08:57:30|2865.73|2865.73|2865.44|2865.44|2865.73|2865.73|2865.44|2865.44|0
1652173060000|2022-05-10 08:57:40|2865.33|2865.33|2865.25|2865.25|2865.44|2865.44|2865.25|2865.25|0
1652173070000|2022-05-10 08:57:50|2865.33|2865.33|2865.33|2865.33|2865.33|2865.33|2865.33|2865.33|0
1652173100000|2022-05-10 08:58:20|2865.44|2865.44|2865.44|2865.44|2865.44|2865.44|2865.44|2865.44|0
1652173140000|2022-05-10 08:59:00|2865.1|2865.1|2865.18|2865.18|2865.44|2865.44|2865.1|2865.1|0
1652173160000|2022-05-10 08:59:20|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|2864.98|0
1652173180000|2022-05-10 08:59:40|2864.77|2864.77|2864.87|2864.87|2864.87|2864.87|2864.77|2864.77|0
1652173200000|2022-05-10 09:00:00|2864.99|2864.99|2865.2|2865.2|2865.2|2865.2|2864.99|2864.99|0
1652173210000|2022-05-10 09:00:10|2865.16|2865.16|2865.49|2865.49|2865.49|2865.49|2865.16|2865.16|0
1652173220000|2022-05-10 09:00:20|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|2865.59|0
1652173230000|2022-05-10 09:00:30|2865.67|2865.67|2865.83|2865.83|2865.83|2865.83|2865.67|2865.67|0
1652173270000|2022-05-10 09:01:10|2866.01|2866.01|2866.34|2866.34|2866.34|2866.34|2866.01|2866.01|0
1652173280000|2022-05-10 09:01:20|2866.43|2866.43|2866.54|2866.54|2866.63|2866.63|2866.43|2866.43|0
1652173290000|2022-05-10 09:01:30|2866.64|2866.64|2866.85|2866.85|2866.85|2866.85|2866.64|2866.64|0
1652173310000|2022-05-10 09:01:50|2866.97|2866.97|2867.36|2867.36|2867.36|2867.36|2866.87|2866.87|0
1652173320000|2022-05-10 09:02:00|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|2867.46|0
1652173330000|2022-05-10 09:02:10|2867.56|2867.56|2867.39|2867.39|2867.56|2867.56|2867.39|2867.39|0
1652173340000|2022-05-10 09:02:20|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|2867.21|0
1652173380000|2022-05-10 09:03:00|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|2867.32|0
1652173390000|2022-05-10 09:03:10|2867.48|2867.48|2867.6|2867.6|2867.6|2867.6|2867.48|2867.48|0
1652173400000|2022-05-10 09:03:20|2867.7|2867.7|2867.78|2867.78|2867.78|2867.78|2867.7|2867.7|0
1652173410000|2022-05-10 09:03:30|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|2867.96|0
1652173420000|2022-05-10 09:03:40|2867.72|2867.72|2867.76|2867.76|2867.76|2867.76|2867.52|2867.52|0
1652173430000|2022-05-10 09:03:50|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|2867.68|0
1652173440000|2022-05-10 09:04:00|2867.5|2867.5|2867.38|2867.38|2867.5|2867.5|2867.38|2867.38|0
1652173450000|2022-05-10 09:04:10|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|2867.49|0
1652173460000|2022-05-10 09:04:20|2867.39|2867.39|2867.21|2867.21|2867.39|2867.39|2867.21|2867.21|0
1652173510000|2022-05-10 09:05:10|2867.11|2867.11|2867.06|2867.06|2867.11|2867.11|2867.06|2867.06|0
1652173550000|2022-05-10 09:05:50|2866.85|2866.85|2866.89|2866.89|2866.89|2866.89|2866.85|2866.85|0
1652173560000|2022-05-10 09:06:00|2866.73|2866.73|2866.98|2866.98|2867.06|2867.06|2866.73|2866.73|0
1652173600000|2022-05-10 09:06:40|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|2866.9|0
1652173610000|2022-05-10 09:06:50|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|2866.95|0
1652173630000|2022-05-10 09:07:10|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|2866.91|0
1652173650000|2022-05-10 09:07:30|2866.99|2866.99|2867.29|2867.29|2867.29|2867.29|2866.99|2866.99|0
1652173660000|2022-05-10 09:07:40|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|2867.2|0
1652173670000|2022-05-10 09:07:50|2867.26|2867.26|2867.18|2867.18|2867.26|2867.26|2867.18|2867.18|0
1652173700000|2022-05-10 09:08:20|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|2867.26|0
1652173710000|2022-05-10 09:08:30|2867.38|2867.38|2867.91|2867.91|2868.04|2868.04|2867.38|2867.38|0
1652173720000|2022-05-10 09:08:40|2868|2868|2868.51|2868.51|2868.51|2868.51|2868|2868|0
1652173740000|2022-05-10 09:09:00|2868.63|2868.63|2868.53|2868.53|2868.63|2868.63|2868.53|2868.53|0
1652173750000|2022-05-10 09:09:10|2868.74|2868.74|2868.82|2868.82|2868.82|2868.82|2868.74|2868.74|0
1652173760000|2022-05-10 09:09:20|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|2868.95|0
1652173770000|2022-05-10 09:09:30|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|2869.06|0
1652173800000|2022-05-10 09:10:00|2869.17|2869.17|2869.24|2869.24|2869.24|2869.24|2869.17|2869.17|0
1652173810000|2022-05-10 09:10:10|2869.13|2869.13|2868.81|2868.81|2869.13|2869.13|2868.76|2868.76|0
1652173830000|2022-05-10 09:10:30|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|0
1652173850000|2022-05-10 09:10:50|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|0
1652173860000|2022-05-10 09:11:00|2867.98|2867.98|2867.93|2867.93|2867.98|2867.98|2867.93|2867.93|0
1652173870000|2022-05-10 09:11:10|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|2867.6|0
1652173920000|2022-05-10 09:12:00|2867.71|2867.71|2867.57|2867.57|2867.71|2867.71|2867.57|2867.57|0
1652173930000|2022-05-10 09:12:10|2867.49|2867.49|2867.91|2867.91|2867.91|2867.91|2867.49|2867.49|0
1652173940000|2022-05-10 09:12:20|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|2867.83|0
1652173950000|2022-05-10 09:12:30|2867.76|2867.76|2867.83|2867.83|2867.83|2867.83|2867.76|2867.76|0
1652174000000|2022-05-10 09:13:20|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|2868.17|0
1652174010000|2022-05-10 09:13:30|2868.22|2868.22|2868.22|2868.22|2868.22|2868.22|2868.22|2868.22|0
1652174030000|2022-05-10 09:13:50|2868.32|2868.32|2868.32|2868.32|2868.32|2868.32|2868.32|2868.32|0
1652174040000|2022-05-10 09:14:00|2868.24|2868.24|2867.98|2867.98|2868.24|2868.24|2867.98|2867.98|0
1652174050000|2022-05-10 09:14:10|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|2868.14|0
1652174070000|2022-05-10 09:14:30|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|0
1652174080000|2022-05-10 09:14:40|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|0
1652174100000|2022-05-10 09:15:00|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|2868.35|0
1652174130000|2022-05-10 09:15:30|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|2868.02|0
1652174140000|2022-05-10 09:15:40|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|2868.06|0
1652174150000|2022-05-10 09:15:50|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|2868.16|0
1652174160000|2022-05-10 09:16:00|2868.35|2868.35|2868.55|2868.55|2868.55|2868.55|2868.35|2868.35|0
1652174180000|2022-05-10 09:16:20|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|2868.47|0
1652174200000|2022-05-10 09:16:40|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|2868.36|0
1652174210000|2022-05-10 09:16:50|2868.42|2868.42|2868.58|2868.58|2868.58|2868.58|2868.42|2868.42|0
1652174220000|2022-05-10 09:17:00|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|2868.63|0
1652174260000|2022-05-10 09:17:40|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|2868.67|0
1652174270000|2022-05-10 09:17:50|2868.72|2868.72|2868.72|2868.72|2868.72|2868.72|2868.72|2868.72|0
1652174280000|2022-05-10 09:18:00|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|2869.05|0
1652174330000|2022-05-10 09:18:50|2868.85|2868.85|2868.18|2868.18|2868.85|2868.85|2868.18|2868.18|0
1652174340000|2022-05-10 09:19:00|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|2868.25|0
1652174400000|2022-05-10 09:20:00|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|2868.41|0
1652174420000|2022-05-10 09:20:20|2868.25|2868.25|2868.33|2868.33|2868.33|2868.33|2868.25|2868.25|0
1652174450000|2022-05-10 09:20:50|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|2868.66|0
1652174460000|2022-05-10 09:21:00|2869|2869|2869.02|2869.02|2869.08|2869.08|2869|2869|0
1652174470000|2022-05-10 09:21:10|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|2869.11|0
1652174500000|2022-05-10 09:21:40|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|2869.18|0
1652174530000|2022-05-10 09:22:10|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|2869.29|0
1652174540000|2022-05-10 09:22:20|2869.21|2869.21|2869.29|2869.29|2869.29|2869.29|2869.21|2869.21|0
1652174560000|2022-05-10 09:22:40|2869.39|2869.39|2869.47|2869.47|2869.47|2869.47|2869.39|2869.39|0
1652174570000|2022-05-10 09:22:50|2869.37|2869.37|2869.37|2869.37|2869.37|2869.37|2869.37|2869.37|0
1652174590000|2022-05-10 09:23:10|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|2869.5|0
1652174600000|2022-05-10 09:23:20|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|2869.55|0
1652174610000|2022-05-10 09:23:30|2869.73|2869.73|2870.02|2870.02|2870.13|2870.13|2869.73|2869.73|0
1652174620000|2022-05-10 09:23:40|2870.23|2870.23|2871.37|2871.37|2871.7|2871.7|2870.23|2870.23|0
1652174630000|2022-05-10 09:23:50|2871.32|2871.32|2871.22|2871.22|2871.32|2871.32|2871.22|2871.22|0
1652174640000|2022-05-10 09:24:00|2870.98|2870.98|2870.61|2870.61|2870.98|2870.98|2870.61|2870.61|0
1652174650000|2022-05-10 09:24:10|2870.53|2870.53|2870.53|2870.53|2870.53|2870.53|2870.53|2870.53|0
1652174660000|2022-05-10 09:24:20|2870.2|2870.2|2870.29|2870.29|2870.38|2870.38|2870.2|2870.2|0
1652174670000|2022-05-10 09:24:30|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|2870.17|0
1652174680000|2022-05-10 09:24:40|2870.07|2870.07|2869.98|2869.98|2870.07|2870.07|2869.98|2869.98|0
1652174700000|2022-05-10 09:25:00|2869.88|2869.88|2869.71|2869.71|2869.88|2869.88|2869.71|2869.71|0
1652174710000|2022-05-10 09:25:10|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|2869.75|0
1652174720000|2022-05-10 09:25:20|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|2869.43|0
1652174730000|2022-05-10 09:25:30|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1652174760000|2022-05-10 09:26:00|2869.63|2869.63|2869.81|2869.81|2869.81|2869.81|2869.63|2869.63|0
1652174780000|2022-05-10 09:26:20|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|2869.6|0
1652174810000|2022-05-10 09:26:50|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|2869.68|0
1652174820000|2022-05-10 09:27:00|2869.57|2869.57|2868.96|2868.96|2869.57|2869.57|2868.96|2868.96|0
1652174830000|2022-05-10 09:27:10|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|2868.76|0
1652174840000|2022-05-10 09:27:20|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|2868.84|0
1652174900000|2022-05-10 09:28:20|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|2868.91|0
1652174920000|2022-05-10 09:28:40|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|2868.45|0
1652174930000|2022-05-10 09:28:50|2868.37|2868.37|2868.18|2868.18|2868.37|2868.37|2868.18|2868.18|0
1652174940000|2022-05-10 09:29:00|2868.26|2868.26|2868.26|2868.26|2868.26|2868.26|2868.26|2868.26|0
1652174960000|2022-05-10 09:29:20|2868.16|2868.16|2868.19|2868.19|2868.19|2868.19|2868|2868|0
1652174970000|2022-05-10 09:29:30|2867.99|2867.99|2867.75|2867.75|2867.99|2867.99|2867.75|2867.75|0
1652174980000|2022-05-10 09:29:40|2867.41|2867.41|2867.41|2867.41|2867.75|2867.75|2867.08|2867.08|0
1652174990000|2022-05-10 09:29:50|2867.21|2867.21|2866.98|2866.98|2867.21|2867.21|2866.87|2866.87|0
1652175000000|2022-05-10 09:30:00|2867.18|2867.18|2867.24|2867.24|2867.24|2867.24|2867.18|2867.18|0
1652175010000|2022-05-10 09:30:10|2867.2|2867.2|2866.99|2866.99|2867.2|2867.2|2866.99|2866.99|0
1652175020000|2022-05-10 09:30:20|2867.2|2867.2|2867.3|2867.3|2867.3|2867.3|2867.2|2867.2|0
1652175040000|2022-05-10 09:30:40|2867.53|2867.53|2867.2|2867.2|2867.53|2867.53|2867.1|2867.1|0
1652175050000|2022-05-10 09:30:50|2867.75|2867.75|2869.59|2869.59|2869.88|2869.88|2867.75|2867.75|0
1652175060000|2022-05-10 09:31:00|2869.63|2869.63|2869.63|2869.63|2869.63|2869.63|2869.63|2869.63|0
1652175070000|2022-05-10 09:31:10|2870.17|2870.17|2870.61|2870.61|2870.61|2870.61|2870.07|2870.07|0
1652175080000|2022-05-10 09:31:20|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|2870.83|0
1652175100000|2022-05-10 09:31:40|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|2870.73|0
1652175120000|2022-05-10 09:32:00|2870.78|2870.78|2871.09|2871.09|2871.09|2871.09|2870.78|2870.78|0
1652175130000|2022-05-10 09:32:10|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|2871.46|0
1652175140000|2022-05-10 09:32:20|2871.39|2871.39|2871.62|2871.62|2871.62|2871.62|2871.39|2871.39|0
1652175150000|2022-05-10 09:32:30|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|2871.28|0
1652175160000|2022-05-10 09:32:40|2871.18|2871.18|2871.43|2871.43|2871.43|2871.43|2871.18|2871.18|0
1652175170000|2022-05-10 09:32:50|2871.6|2871.6|2872.08|2872.08|2872.18|2872.18|2871.6|2871.6|0
1652175180000|2022-05-10 09:33:00|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|2872.25|0
1652175190000|2022-05-10 09:33:10|2872.04|2872.04|2872.25|2872.25|2872.25|2872.25|2872.04|2872.04|0
1652175210000|2022-05-10 09:33:30|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1652175220000|2022-05-10 09:33:40|2872.25|2872.25|2872.29|2872.29|2872.4|2872.4|2872.25|2872.25|0
1652175240000|2022-05-10 09:34:00|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|2872.24|0
1652175260000|2022-05-10 09:34:20|2872.68|2872.68|2873.12|2873.12|2873.12|2873.12|2872.68|2872.68|0
1652175290000|2022-05-10 09:34:50|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|2873.22|0
1652175300000|2022-05-10 09:35:00|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|2873.05|0
1652175320000|2022-05-10 09:35:20|2873.24|2873.24|2873.2|2873.2|2873.24|2873.24|2873.2|2873.2|0
1652175330000|2022-05-10 09:35:30|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1652175360000|2022-05-10 09:36:00|2873.34|2873.34|2873.3|2873.3|2873.34|2873.34|2873.3|2873.3|0
1652175370000|2022-05-10 09:36:10|2873.46|2873.46|2873.35|2873.35|2873.68|2873.68|2873.35|2873.35|0
1652175380000|2022-05-10 09:36:20|2873.68|2873.68|2873.37|2873.37|2873.68|2873.68|2873.37|2873.37|0
1652175390000|2022-05-10 09:36:30|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|2873.2|0
1652175400000|2022-05-10 09:36:40|2873.4|2873.4|2873.51|2873.51|2873.51|2873.51|2873.4|2873.4|0
1652175430000|2022-05-10 09:37:10|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|2873.59|0
1652175450000|2022-05-10 09:37:30|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|2873.69|0
1652175460000|2022-05-10 09:37:40|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|0
1652175470000|2022-05-10 09:37:50|2873.59|2873.59|2873.8|2873.8|2873.8|2873.8|2873.59|2873.59|0
1652175480000|2022-05-10 09:38:00|2873.47|2873.47|2874.14|2874.14|2874.14|2874.14|2873.47|2873.47|0
1652175510000|2022-05-10 09:38:30|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|0
1652175520000|2022-05-10 09:38:40|2874.21|2874.21|2874.32|2874.32|2874.32|2874.32|2874.21|2874.21|0
1652175540000|2022-05-10 09:39:00|2874.21|2874.21|2876.07|2876.07|2876.07|2876.07|2874.21|2874.21|0
1652175550000|2022-05-10 09:39:10|2876.35|2876.35|2876.71|2876.71|2876.71|2876.71|2876.35|2876.35|0
1652175570000|2022-05-10 09:39:30|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|2876.62|0
1652175580000|2022-05-10 09:39:40|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|2876.71|0
1652175590000|2022-05-10 09:39:50|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|2876.76|0
1652175600000|2022-05-10 09:40:00|2876.1|2876.1|2876.1|2876.1|2876.19|2876.19|2876.1|2876.1|0
1652175610000|2022-05-10 09:40:10|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|0
1652175620000|2022-05-10 09:40:20|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|2876.08|0
1652175640000|2022-05-10 09:40:40|2876.04|2876.04|2875.97|2875.97|2876.04|2876.04|2875.97|2875.97|0
1652175660000|2022-05-10 09:41:00|2875.91|2875.91|2876.01|2876.01|2876.01|2876.01|2875.91|2875.91|0
1652175670000|2022-05-10 09:41:10|2875.85|2875.85|2875.85|2875.85|2875.85|2875.85|2875.85|2875.85|0
1652175690000|2022-05-10 09:41:30|2875.7|2875.7|2875.75|2875.75|2875.75|2875.75|2875.7|2875.7|0
1652175700000|2022-05-10 09:41:40|2875.67|2875.67|2875.46|2875.46|2875.77|2875.77|2875.46|2875.46|0
1652175710000|2022-05-10 09:41:50|2875.42|2875.42|2875.73|2875.73|2875.81|2875.81|2875.42|2875.42|0
1652175720000|2022-05-10 09:42:00|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|0
1652175730000|2022-05-10 09:42:10|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1652175740000|2022-05-10 09:42:20|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|2876.38|0
1652175750000|2022-05-10 09:42:30|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|2876.29|0
1652175780000|2022-05-10 09:43:00|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|0
1652175820000|2022-05-10 09:43:40|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|2877.37|0
1652175830000|2022-05-10 09:43:50|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|2877.21|0
1652175840000|2022-05-10 09:44:00|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|2877.33|0
1652175850000|2022-05-10 09:44:10|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|2877.43|0
1652175860000|2022-05-10 09:44:20|2877.33|2877.33|2877.38|2877.38|2877.38|2877.38|2877.28|2877.28|0
1652175880000|2022-05-10 09:44:40|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|2877.29|0
1652175910000|2022-05-10 09:45:10|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|0
1652175920000|2022-05-10 09:45:20|2877.12|2877.12|2877.2|2877.2|2877.2|2877.2|2877.12|2877.12|0
1652175940000|2022-05-10 09:45:40|2877.16|2877.16|2877.12|2877.12|2877.16|2877.16|2877.12|2877.12|0
1652175960000|2022-05-10 09:46:00|2877.33|2877.33|2877.59|2877.59|2877.59|2877.59|2877.33|2877.33|0
1652175980000|2022-05-10 09:46:20|2877.25|2877.25|2877|2877|2877.41|2877.41|2877|2877|0
1652176010000|2022-05-10 09:46:50|2877.04|2877.04|2877|2877|2877.04|2877.04|2877|2877|0
1652176020000|2022-05-10 09:47:00|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|2877.09|0
1652176030000|2022-05-10 09:47:10|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|2877.25|0
1652176040000|2022-05-10 09:47:20|2877.33|2877.33|2877.25|2877.25|2877.33|2877.33|2877.25|2877.25|0
1652176080000|2022-05-10 09:48:00|2877.17|2877.17|2876.91|2876.91|2877.17|2877.17|2876.83|2876.83|0
1652176090000|2022-05-10 09:48:10|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|2877.04|0
1652176100000|2022-05-10 09:48:20|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|2876.7|0
1652176120000|2022-05-10 09:48:40|2877.24|2877.24|2878.43|2878.43|2878.74|2878.74|2877.24|2877.24|0
1652176130000|2022-05-10 09:48:50|2878.22|2878.22|2878.6|2878.6|2878.68|2878.68|2877.91|2877.91|0
1652176140000|2022-05-10 09:49:00|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|2878.73|0
1652176160000|2022-05-10 09:49:20|2878.78|2878.78|2878.06|2878.06|2878.83|2878.83|2878.06|2878.06|0
1652176190000|2022-05-10 09:49:50|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|2878.14|0
1652176200000|2022-05-10 09:50:00|2878.06|2878.06|2878.37|2878.37|2878.37|2878.37|2878.06|2878.06|0
1652176210000|2022-05-10 09:50:10|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|2878.41|0
1652176220000|2022-05-10 09:50:20|2878.37|2878.37|2879.17|2879.17|2879.17|2879.17|2878.37|2878.37|0
1652176230000|2022-05-10 09:50:30|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|2878.83|0
1652176240000|2022-05-10 09:50:40|2878.5|2878.5|2878.19|2878.19|2878.5|2878.5|2878.19|2878.19|0
1652176250000|2022-05-10 09:50:50|2878.29|2878.29|2878.42|2878.42|2878.42|2878.42|2878.29|2878.29|0
1652176260000|2022-05-10 09:51:00|2878.76|2878.76|2878.77|2878.77|2879.19|2879.19|2878.55|2878.55|0
1652176280000|2022-05-10 09:51:20|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|2878.44|0
1652176290000|2022-05-10 09:51:30|2878.54|2878.54|2878.66|2878.66|2878.66|2878.66|2878.54|2878.54|0
1652176300000|2022-05-10 09:51:40|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|2878.58|0
1652176310000|2022-05-10 09:51:50|2878.89|2878.89|2878.68|2878.68|2878.89|2878.89|2878.68|2878.68|0
1652176320000|2022-05-10 09:52:00|2878.87|2878.87|2878.07|2878.07|2878.87|2878.87|2878.07|2878.07|0
1652176330000|2022-05-10 09:52:10|2878|2878|2877.88|2877.88|2878|2878|2877.88|2877.88|0
1652176350000|2022-05-10 09:52:30|2877.93|2877.93|2878.19|2878.19|2878.19|2878.19|2877.93|2877.93|0
1652176360000|2022-05-10 09:52:40|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|2878.04|0
1652176370000|2022-05-10 09:52:50|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|2877.96|0
1652176380000|2022-05-10 09:53:00|2877.29|2877.29|2877.21|2877.21|2877.29|2877.29|2876.88|2876.88|0
1652176390000|2022-05-10 09:53:10|2877.13|2877.13|2877.13|2877.13|2877.13|2877.13|2877.13|2877.13|0
1652176400000|2022-05-10 09:53:20|2876.97|2876.97|2876.97|2876.97|2877.18|2877.18|2876.87|2876.87|0
1652176410000|2022-05-10 09:53:30|2876.92|2876.92|2876.97|2876.97|2876.97|2876.97|2876.92|2876.92|0
1652176420000|2022-05-10 09:53:40|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|0
1652176430000|2022-05-10 09:53:50|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|2875.84|0
1652176440000|2022-05-10 09:54:00|2875.55|2875.55|2875.49|2875.49|2875.55|2875.55|2875.4|2875.4|0
1652176450000|2022-05-10 09:54:10|2875.39|2875.39|2874.72|2874.72|2875.39|2875.39|2874.72|2874.72|0
1652176460000|2022-05-10 09:54:20|2874.64|2874.64|2874.55|2874.55|2874.64|2874.64|2874.55|2874.55|0
1652176470000|2022-05-10 09:54:30|2874.64|2874.64|2873.87|2873.87|2874.64|2874.64|2873.87|2873.87|0
1652176480000|2022-05-10 09:54:40|2873.95|2873.95|2873.78|2873.78|2873.95|2873.95|2873.78|2873.78|0
1652176490000|2022-05-10 09:54:50|2873.66|2873.66|2873.5|2873.5|2873.66|2873.66|2873.5|2873.5|0
1652176500000|2022-05-10 09:55:00|2872.84|2872.84|2872.56|2872.56|2872.84|2872.84|2872.56|2872.56|0
1652176510000|2022-05-10 09:55:10|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|2872.45|0
1652176520000|2022-05-10 09:55:20|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|2872.78|0
1652176560000|2022-05-10 09:56:00|2872.9|2872.9|2872.56|2872.56|2872.9|2872.9|2872.56|2872.56|0
1652176570000|2022-05-10 09:56:10|2872.52|2872.52|2872.11|2872.11|2872.52|2872.52|2871.77|2871.77|0
1652176580000|2022-05-10 09:56:20|2871.87|2871.87|2871.6|2871.6|2871.87|2871.87|2871.6|2871.6|0
1652176590000|2022-05-10 09:56:30|2871.83|2871.83|2871.73|2871.73|2871.83|2871.83|2871.73|2871.73|0
1652176600000|2022-05-10 09:56:40|2871.29|2871.29|2871.34|2871.34|2871.34|2871.34|2871.29|2871.29|0
1652176610000|2022-05-10 09:56:50|2871.39|2871.39|2871.5|2871.5|2871.5|2871.5|2871.39|2871.39|0
1652176630000|2022-05-10 09:57:10|2871.33|2871.33|2871.44|2871.44|2871.44|2871.44|2871.33|2871.33|0
1652176640000|2022-05-10 09:57:20|2871.77|2871.77|2871.1|2871.1|2871.77|2871.77|2871.1|2871.1|0
1652176650000|2022-05-10 09:57:30|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|2870.93|0
1652176660000|2022-05-10 09:57:40|2870.85|2870.85|2870.7|2870.7|2870.85|2870.85|2870.7|2870.7|0
1652176690000|2022-05-10 09:58:10|2870.78|2870.78|2870.79|2870.79|2870.79|2870.79|2870.71|2870.71|0
1652176720000|2022-05-10 09:58:40|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652176730000|2022-05-10 09:58:50|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|2870.85|0
1652176740000|2022-05-10 09:59:00|2871.01|2871.01|2871.86|2871.86|2871.86|2871.86|2871.01|2871.01|0
1652176750000|2022-05-10 09:59:10|2871.65|2871.65|2871.72|2871.72|2871.74|2871.74|2871.65|2871.65|0
1652176760000|2022-05-10 09:59:20|2871.63|2871.63|2871.51|2871.51|2871.63|2871.63|2871.51|2871.51|0
1652176770000|2022-05-10 09:59:30|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|2871.6|0
1652176780000|2022-05-10 09:59:40|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1652176790000|2022-05-10 09:59:50|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|2871.47|0
1652176800000|2022-05-10 10:00:00|2871.52|2871.52|2871.6|2871.6|2871.6|2871.6|2871.49|2871.49|0
1652176830000|2022-05-10 10:00:30|2871.29|2871.29|2871.39|2871.39|2871.39|2871.39|2871.29|2871.29|0
1652176840000|2022-05-10 10:00:40|2871.18|2871.18|2871.08|2871.08|2871.18|2871.18|2871.08|2871.08|0
1652176850000|2022-05-10 10:00:50|2870.9|2870.9|2870.77|2870.77|2870.9|2870.9|2870.77|2870.77|0
1652176860000|2022-05-10 10:01:00|2871.1|2871.1|2871.12|2871.12|2871.28|2871.28|2871.1|2871.1|0
1652176870000|2022-05-10 10:01:10|2870.87|2870.87|2870.76|2870.76|2871.2|2871.2|2870.76|2870.76|0
1652176920000|2022-05-10 10:02:00|2870.72|2870.72|2870.68|2870.68|2870.72|2870.72|2870.68|2870.68|0
1652176930000|2022-05-10 10:02:10|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|2870.89|0
1652176950000|2022-05-10 10:02:30|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|2870.84|0
1652176960000|2022-05-10 10:02:40|2871.84|2871.84|2873.94|2873.94|2873.94|2873.94|2871.5|2871.5|0
1652176970000|2022-05-10 10:02:50|2874.05|2874.05|2875.09|2875.09|2875.09|2875.09|2874.05|2874.05|0
1652176980000|2022-05-10 10:03:00|2875.42|2875.42|2875.43|2875.43|2875.76|2875.76|2875.42|2875.42|0
1652176990000|2022-05-10 10:03:10|2875.09|2875.09|2875.09|2875.09|2875.43|2875.43|2875.09|2875.09|0
1652177000000|2022-05-10 10:03:20|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|0
1652177030000|2022-05-10 10:03:50|2874.71|2874.71|2875.04|2875.04|2875.04|2875.04|2874.71|2874.71|0
1652177060000|2022-05-10 10:04:20|2875.37|2875.37|2875.71|2875.71|2876.04|2876.04|2875.37|2875.37|0
1652177090000|2022-05-10 10:04:50|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|2875.67|0
1652177100000|2022-05-10 10:05:00|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|0
1652177110000|2022-05-10 10:05:10|2875.87|2875.87|2875.82|2875.82|2875.87|2875.87|2875.74|2875.74|0
1652177120000|2022-05-10 10:05:20|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|2875.74|0
1652177150000|2022-05-10 10:05:50|2875.84|2875.84|2875.77|2875.77|2875.84|2875.84|2875.77|2875.77|0
1652177160000|2022-05-10 10:06:00|2875.9|2875.9|2875.79|2875.79|2875.9|2875.9|2875.79|2875.79|0
1652177170000|2022-05-10 10:06:10|2875.9|2875.9|2876.9|2876.9|2876.9|2876.9|2875.9|2875.9|0
1652177180000|2022-05-10 10:06:20|2877|2877|2876.81|2876.81|2877|2877|2876.81|2876.81|0
1652177190000|2022-05-10 10:06:30|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|2876.48|0
1652177210000|2022-05-10 10:06:50|2876.15|2876.15|2875.99|2875.99|2876.48|2876.48|2875.82|2875.82|0
1652177220000|2022-05-10 10:07:00|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|2875.91|0
1652177260000|2022-05-10 10:07:40|2876.04|2876.04|2875.66|2875.66|2876.04|2876.04|2875.66|2875.66|0
1652177270000|2022-05-10 10:07:50|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|2876.32|0
1652177300000|2022-05-10 10:08:20|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|0
1652177310000|2022-05-10 10:08:30|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|2876.58|0
1652177320000|2022-05-10 10:08:40|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|0
1652177330000|2022-05-10 10:08:50|2876.45|2876.45|2876.28|2876.28|2876.45|2876.45|2876.11|2876.11|0
1652177340000|2022-05-10 10:09:00|2876.33|2876.33|2876.55|2876.55|2876.55|2876.55|2876.33|2876.33|0
1652177350000|2022-05-10 10:09:10|2876.52|2876.52|2876.41|2876.41|2876.52|2876.52|2876.41|2876.41|0
1652177360000|2022-05-10 10:09:20|2876.62|2876.62|2877.06|2877.06|2877.06|2877.06|2876.62|2876.62|0
1652177370000|2022-05-10 10:09:30|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|2877.14|0
1652177380000|2022-05-10 10:09:40|2877.29|2877.29|2877.29|2877.29|2877.4|2877.4|2877.29|2877.29|0
1652177390000|2022-05-10 10:09:50|2877.63|2877.63|2879.02|2879.02|2879.02|2879.02|2877.63|2877.63|0
1652177400000|2022-05-10 10:10:00|2879.13|2879.13|2879.11|2879.11|2879.13|2879.13|2879.02|2879.02|0
1652177410000|2022-05-10 10:10:10|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1652177420000|2022-05-10 10:10:20|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|2878.89|0
1652177430000|2022-05-10 10:10:30|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|2878.99|0
1652177440000|2022-05-10 10:10:40|2879.07|2879.07|2879.33|2879.33|2879.33|2879.33|2879.07|2879.07|0
1652177490000|2022-05-10 10:11:30|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|2879.29|0
1652177500000|2022-05-10 10:11:40|2879.47|2879.47|2879.77|2879.77|2879.77|2879.77|2879.47|2879.47|0
1652177510000|2022-05-10 10:11:50|2880.1|2880.1|2880.21|2880.21|2880.21|2880.21|2879.87|2879.87|0
1652177520000|2022-05-10 10:12:00|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|2880.31|0
1652177530000|2022-05-10 10:12:10|2880.53|2880.53|2880.61|2880.61|2880.61|2880.61|2880.53|2880.53|0
1652177540000|2022-05-10 10:12:20|2880.56|2880.56|2880.64|2880.64|2880.64|2880.64|2880.56|2880.56|0
1652177560000|2022-05-10 10:12:40|2880.88|2880.88|2880.98|2880.98|2880.98|2880.98|2880.88|2880.88|0
1652177580000|2022-05-10 10:13:00|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|2881.09|0
1652177590000|2022-05-10 10:13:10|2880.98|2880.98|2880.83|2880.83|2880.98|2880.98|2880.83|2880.83|0
1652177600000|2022-05-10 10:13:20|2880.49|2880.49|2880.83|2880.83|2880.83|2880.83|2880.49|2880.49|0
1652177610000|2022-05-10 10:13:30|2880.75|2880.75|2880.85|2880.85|2880.85|2880.85|2880.75|2880.75|0
1652177620000|2022-05-10 10:13:40|2880.77|2880.77|2880.89|2880.89|2880.97|2880.97|2880.77|2880.77|0
1652177630000|2022-05-10 10:13:50|2881|2881|2881|2881|2881|2881|2881|2881|0
1652177650000|2022-05-10 10:14:10|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|2881.04|0
1652177660000|2022-05-10 10:14:20|2880.98|2880.98|2880.65|2880.65|2880.98|2880.98|2880.65|2880.65|0
1652177670000|2022-05-10 10:14:30|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|2880.73|0
1652177680000|2022-05-10 10:14:40|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|2880.77|0
1652177690000|2022-05-10 10:14:50|2880.96|2880.96|2880.96|2880.96|2880.96|2880.96|2880.96|2880.96|0
1652177700000|2022-05-10 10:15:00|2881.03|2881.03|2882.18|2882.18|2882.18|2882.18|2881.03|2881.03|0
1652177710000|2022-05-10 10:15:10|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|2882.14|0
1652177720000|2022-05-10 10:15:20|2882.02|2882.02|2882.22|2882.22|2882.22|2882.22|2882.02|2882.02|0
1652177730000|2022-05-10 10:15:30|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|2882.18|0
1652177740000|2022-05-10 10:15:40|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|2882.07|0
1652177770000|2022-05-10 10:16:10|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|0
1652177780000|2022-05-10 10:16:20|2882.05|2882.05|2880.04|2880.04|2882.05|2882.05|2879.88|2879.88|0
1652177790000|2022-05-10 10:16:30|2879.95|2879.95|2879.8|2879.8|2879.95|2879.95|2879.8|2879.8|0
1652177800000|2022-05-10 10:16:40|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|2879.69|0
1652177810000|2022-05-10 10:16:50|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|0
1652177820000|2022-05-10 10:17:00|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|2879.43|0
1652177830000|2022-05-10 10:17:10|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|2879.48|0
1652177840000|2022-05-10 10:17:20|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|2879.4|0
1652177850000|2022-05-10 10:17:30|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.25|2879.25|0
1652177860000|2022-05-10 10:17:40|2879.23|2879.23|2879.19|2879.19|2879.23|2879.23|2879.19|2879.19|0
1652177870000|2022-05-10 10:17:50|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|0
1652177880000|2022-05-10 10:18:00|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|2879.04|0
1652177910000|2022-05-10 10:18:30|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|2879.38|0
1652177920000|2022-05-10 10:18:40|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|2879.71|0
1652177970000|2022-05-10 10:19:30|2879.81|2879.81|2880.1|2880.1|2880.1|2880.1|2879.81|2879.81|0
1652177990000|2022-05-10 10:19:50|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652178000000|2022-05-10 10:20:00|2880.26|2880.26|2880.31|2880.31|2880.31|2880.31|2880.26|2880.26|0
1652178010000|2022-05-10 10:20:10|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|2880.98|0
1652178020000|2022-05-10 10:20:20|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|2881.31|0
1652178030000|2022-05-10 10:20:30|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|2881.15|0
1652178050000|2022-05-10 10:20:50|2881.07|2881.07|2881.07|2881.07|2881.07|2881.07|2880.99|2880.99|0
1652178090000|2022-05-10 10:21:30|2881.17|2881.17|2880.43|2880.43|2881.17|2881.17|2880.43|2880.43|0
1652178100000|2022-05-10 10:21:40|2880.5|2880.5|2880.53|2880.53|2880.61|2880.61|2880.4|2880.4|0
1652178110000|2022-05-10 10:21:50|2880.19|2880.19|2880.81|2880.81|2880.86|2880.86|2880.19|2880.19|0
1652178120000|2022-05-10 10:22:00|2880.92|2880.92|2881.03|2881.03|2881.03|2881.03|2880.92|2880.92|0
1652178130000|2022-05-10 10:22:10|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|2880.85|0
1652178150000|2022-05-10 10:22:30|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|2880.74|0
1652178160000|2022-05-10 10:22:40|2880.92|2880.92|2880.76|2880.76|2880.92|2880.92|2880.76|2880.76|0
1652178200000|2022-05-10 10:23:20|2880.42|2880.42|2880.29|2880.29|2880.42|2880.42|2880.29|2880.29|0
1652178210000|2022-05-10 10:23:30|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652178230000|2022-05-10 10:23:50|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|2880.16|0
1652178240000|2022-05-10 10:24:00|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|2880.21|0
1652178250000|2022-05-10 10:24:10|2880.13|2880.13|2880.17|2880.17|2880.17|2880.17|2880.13|2880.13|0
1652178260000|2022-05-10 10:24:20|2879.84|2879.84|2879.66|2879.66|2879.88|2879.88|2879.66|2879.66|0
1652178270000|2022-05-10 10:24:30|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|2879.33|0
1652178310000|2022-05-10 10:25:10|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|2879.37|0
1652178330000|2022-05-10 10:25:30|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|0
1652178340000|2022-05-10 10:25:40|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|2879.2|0
1652178350000|2022-05-10 10:25:50|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|2879.3|0
1652178370000|2022-05-10 10:26:10|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|2878.96|0
1652178400000|2022-05-10 10:26:40|2878.9|2878.9|2879|2879|2879|2879|2878.9|2878.9|0
1652178410000|2022-05-10 10:26:50|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|2879.08|0
1652178420000|2022-05-10 10:27:00|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|0
1652178460000|2022-05-10 10:27:40|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|2879.49|0
1652178480000|2022-05-10 10:28:00|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|2879.16|0
1652178490000|2022-05-10 10:28:10|2879.06|2879.06|2878.85|2878.85|2879.06|2879.06|2878.85|2878.85|0
1652178500000|2022-05-10 10:28:20|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|2878.74|0
1652178530000|2022-05-10 10:28:50|2878.84|2878.84|2878.92|2878.92|2878.92|2878.92|2878.84|2878.84|0
1652178560000|2022-05-10 10:29:20|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|2878.88|0
1652178570000|2022-05-10 10:29:30|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|2878.62|0
1652178590000|2022-05-10 10:29:50|2878.54|2878.54|2878.38|2878.38|2878.54|2878.54|2878.38|2878.38|0
1652178600000|2022-05-10 10:30:00|2878.24|2878.24|2877.35|2877.35|2878.24|2878.24|2877.35|2877.35|0
1652178610000|2022-05-10 10:30:10|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|2877.45|0
1652178620000|2022-05-10 10:30:20|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|2877.35|0
1652178630000|2022-05-10 10:30:30|2876.9|2876.9|2876.8|2876.8|2876.9|2876.9|2876.8|2876.8|0
1652178640000|2022-05-10 10:30:40|2876.61|2876.61|2876.16|2876.16|2876.61|2876.61|2876.16|2876.16|0
1652178650000|2022-05-10 10:30:50|2875.95|2875.95|2876.38|2876.38|2876.38|2876.38|2875.95|2875.95|0
1652178660000|2022-05-10 10:31:00|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1652178670000|2022-05-10 10:31:10|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|2876.07|0
1652178680000|2022-05-10 10:31:20|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|2876.15|0
1652178690000|2022-05-10 10:31:30|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|0
1652178710000|2022-05-10 10:31:50|2875.96|2875.96|2875.88|2875.88|2875.96|2875.96|2875.88|2875.88|0
1652178720000|2022-05-10 10:32:00|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|2875.97|0
1652178780000|2022-05-10 10:33:00|2875.9|2875.9|2874.54|2874.54|2876.23|2876.23|2874.54|2874.54|0
1652178790000|2022-05-10 10:33:10|2874.46|2874.46|2874.38|2874.38|2874.46|2874.46|2874.38|2874.38|0
1652178800000|2022-05-10 10:33:20|2874.29|2874.29|2874.37|2874.37|2874.37|2874.37|2874.29|2874.29|0
1652178820000|2022-05-10 10:33:40|2873.95|2873.95|2874.11|2874.11|2874.11|2874.11|2873.95|2873.95|0
1652178830000|2022-05-10 10:33:50|2874.03|2874.03|2874.08|2874.08|2874.08|2874.08|2874.03|2874.03|0
1652178850000|2022-05-10 10:34:10|2874.29|2874.29|2874.62|2874.62|2874.72|2874.72|2874.29|2874.29|0
1652178860000|2022-05-10 10:34:20|2874.5|2874.5|2874.1|2874.1|2874.5|2874.5|2874.1|2874.1|0
1652178870000|2022-05-10 10:34:30|2873.9|2873.9|2874.53|2874.53|2874.64|2874.64|2873.9|2873.9|0
1652178900000|2022-05-10 10:35:00|2874.48|2874.48|2874.85|2874.85|2874.85|2874.85|2874.48|2874.48|0
1652178910000|2022-05-10 10:35:10|2875.01|2875.01|2874.77|2874.77|2875.01|2875.01|2874.7|2874.7|0
1652178920000|2022-05-10 10:35:20|2874.83|2874.83|2874.94|2874.94|2874.94|2874.94|2874.83|2874.83|0
1652178930000|2022-05-10 10:35:30|2875.01|2875.01|2874.91|2874.91|2875.01|2875.01|2874.91|2874.91|0
1652178940000|2022-05-10 10:35:40|2874.84|2874.84|2874.42|2874.42|2874.84|2874.84|2874.42|2874.42|0
1652178950000|2022-05-10 10:35:50|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|2874.26|0
1652178960000|2022-05-10 10:36:00|2874.16|2874.16|2875.09|2875.09|2875.09|2875.09|2874.16|2874.16|0
1652178970000|2022-05-10 10:36:10|2875.07|2875.07|2874.71|2874.71|2875.07|2875.07|2874.71|2874.71|0
1652178980000|2022-05-10 10:36:20|2874.66|2874.66|2874.41|2874.41|2874.74|2874.74|2874.41|2874.41|0
1652178990000|2022-05-10 10:36:30|2874.43|2874.43|2874.62|2874.62|2874.62|2874.62|2874.34|2874.34|0
1652179000000|2022-05-10 10:36:40|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|2874.41|0
1652179010000|2022-05-10 10:36:50|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|2874.5|0
1652179020000|2022-05-10 10:37:00|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1652179030000|2022-05-10 10:37:10|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|2874.02|0
1652179050000|2022-05-10 10:37:30|2873.94|2873.94|2874.36|2874.36|2874.36|2874.36|2873.94|2873.94|0
1652179060000|2022-05-10 10:37:40|2874.29|2874.29|2874.31|2874.31|2874.31|2874.31|2874.29|2874.29|0
1652179070000|2022-05-10 10:37:50|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|2874.27|0
1652179080000|2022-05-10 10:38:00|2874.15|2874.15|2873.03|2873.03|2874.27|2874.27|2872.7|2872.7|0
1652179100000|2022-05-10 10:38:20|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1652179130000|2022-05-10 10:38:50|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|2873.73|0
1652179140000|2022-05-10 10:39:00|2873.84|2873.84|2874.79|2874.79|2874.79|2874.79|2873.84|2873.84|0
1652179150000|2022-05-10 10:39:10|2874.88|2874.88|2875.54|2875.54|2875.55|2875.55|2874.88|2874.88|0
1652179160000|2022-05-10 10:39:20|2875.75|2875.75|2875.54|2875.54|2875.75|2875.75|2875.54|2875.54|0
1652179170000|2022-05-10 10:39:30|2875.75|2875.75|2875.6|2875.6|2875.83|2875.83|2875.6|2875.6|0
1652179190000|2022-05-10 10:39:50|2875.44|2875.44|2875.52|2875.52|2875.52|2875.52|2875.44|2875.44|0
1652179200000|2022-05-10 10:40:00|2875.6|2875.6|2875.78|2875.78|2875.78|2875.78|2875.6|2875.6|0
1652179210000|2022-05-10 10:40:10|2875.85|2875.85|2875.93|2875.93|2875.93|2875.93|2875.85|2875.85|0
1652179220000|2022-05-10 10:40:20|2875.98|2875.98|2876.24|2876.24|2876.24|2876.24|2875.98|2875.98|0
1652179230000|2022-05-10 10:40:30|2876.29|2876.29|2876.19|2876.19|2876.29|2876.29|2876.19|2876.19|0
1652179240000|2022-05-10 10:40:40|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|2876.37|0
1652179250000|2022-05-10 10:40:50|2876.27|2876.27|2876.38|2876.38|2876.42|2876.42|2876.27|2876.27|0
1652179260000|2022-05-10 10:41:00|2876.43|2876.43|2875.94|2875.94|2876.43|2876.43|2875.94|2875.94|0
1652179270000|2022-05-10 10:41:10|2876.05|2876.05|2876.09|2876.09|2876.09|2876.09|2876.05|2876.05|0
1652179290000|2022-05-10 10:41:30|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|2875.99|0
1652179320000|2022-05-10 10:42:00|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|2876.04|0
1652179330000|2022-05-10 10:42:10|2875.96|2875.96|2876.08|2876.08|2876.08|2876.08|2875.96|2875.96|0
1652179340000|2022-05-10 10:42:20|2876|2876|2876|2876|2876|2876|2876|2876|0
1652179350000|2022-05-10 10:42:30|2875.9|2875.9|2876.06|2876.06|2876.06|2876.06|2875.9|2875.9|0
1652179370000|2022-05-10 10:42:50|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|2875.89|0
1652179380000|2022-05-10 10:43:00|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|2875.79|0
1652179400000|2022-05-10 10:43:20|2875.67|2875.67|2876.01|2876.01|2876.01|2876.01|2875.67|2875.67|0
1652179410000|2022-05-10 10:43:30|2875.67|2875.67|2875.86|2875.86|2875.86|2875.86|2875.67|2875.67|0
1652179430000|2022-05-10 10:43:50|2875.99|2875.99|2876.2|2876.2|2876.2|2876.2|2875.99|2875.99|0
1652179440000|2022-05-10 10:44:00|2876.3|2876.3|2876.38|2876.38|2876.38|2876.38|2876.3|2876.3|0
1652179450000|2022-05-10 10:44:10|2876.49|2876.49|2876.65|2876.65|2876.65|2876.65|2876.49|2876.49|0
1652179460000|2022-05-10 10:44:20|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|2876.53|0
1652179500000|2022-05-10 10:45:00|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|2876.74|0
1652179520000|2022-05-10 10:45:20|2877.41|2877.41|2877.41|2877.41|2877.74|2877.74|2877.41|2877.41|0
1652179540000|2022-05-10 10:45:40|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|2877.5|0
1652179550000|2022-05-10 10:45:50|2877.46|2877.46|2876.6|2876.6|2877.46|2877.46|2876.6|2876.6|0
1652179560000|2022-05-10 10:46:00|2876.65|2876.65|2877.04|2877.04|2877.04|2877.04|2876.65|2876.65|0
1652179590000|2022-05-10 10:46:30|2876.37|2876.37|2876.02|2876.02|2876.37|2876.37|2876.02|2876.02|0
1652179600000|2022-05-10 10:46:40|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|2875.77|0
1652179620000|2022-05-10 10:47:00|2875.59|2875.59|2875.4|2875.4|2875.59|2875.59|2875.4|2875.4|0
1652179630000|2022-05-10 10:47:10|2874.98|2874.98|2875.06|2875.06|2875.06|2875.06|2874.98|2874.98|0
1652179650000|2022-05-10 10:47:30|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|2875.16|0
1652179660000|2022-05-10 10:47:40|2875.06|2875.06|2875.16|2875.16|2875.16|2875.16|2875.06|2875.06|0
1652179670000|2022-05-10 10:47:50|2875.08|2875.08|2875.08|2875.08|2875.08|2875.08|2875.08|2875.08|0
1652179680000|2022-05-10 10:48:00|2875.19|2875.19|2875.42|2875.42|2875.53|2875.53|2875.19|2875.19|0
1652179690000|2022-05-10 10:48:10|2875.5|2875.5|2875.3|2875.3|2875.5|2875.5|2875.3|2875.3|0
1652179700000|2022-05-10 10:48:20|2875.38|2875.38|2875.56|2875.56|2875.56|2875.56|2875.38|2875.38|0
1652179720000|2022-05-10 10:48:40|2875.52|2875.52|2875.52|2875.52|2875.52|2875.52|2875.52|2875.52|0
1652179730000|2022-05-10 10:48:50|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|2875.48|0
1652179740000|2022-05-10 10:49:00|2875.14|2875.14|2874.95|2874.95|2875.14|2875.14|2874.95|2874.95|0
1652179750000|2022-05-10 10:49:10|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|2874.45|0
1652179760000|2022-05-10 10:49:20|2873.9|2873.9|2873.98|2873.98|2873.98|2873.98|2873.9|2873.9|0
1652179770000|2022-05-10 10:49:30|2873.91|2873.91|2873.68|2873.68|2873.91|2873.91|2873.68|2873.68|0
1652179780000|2022-05-10 10:49:40|2873.61|2873.61|2873.68|2873.68|2873.68|2873.68|2873.43|2873.43|0
1652179790000|2022-05-10 10:49:50|2873.47|2873.47|2874.13|2874.13|2874.13|2874.13|2873.47|2873.47|0
1652179800000|2022-05-10 10:50:00|2874.03|2874.03|2873.92|2873.92|2874.03|2874.03|2873.92|2873.92|0
1652179810000|2022-05-10 10:50:10|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|2874.01|0
1652179820000|2022-05-10 10:50:20|2873.34|2873.34|2873.18|2873.18|2873.34|2873.34|2873.13|2873.13|0
1652179860000|2022-05-10 10:51:00|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|2873.1|0
1652179870000|2022-05-10 10:51:10|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|0
1652179880000|2022-05-10 10:51:20|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|2873.25|0
1652179930000|2022-05-10 10:52:10|2873.29|2873.29|2873.25|2873.25|2873.29|2873.29|2873.25|2873.25|0
1652179940000|2022-05-10 10:52:20|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|2873.3|0
1652179960000|2022-05-10 10:52:40|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|2873.63|0
1652179980000|2022-05-10 10:53:00|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|2873.55|0
1652180000000|2022-05-10 10:53:20|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|2873.6|0
1652180020000|2022-05-10 10:53:40|2873.52|2873.52|2873.62|2873.62|2873.62|2873.62|2873.52|2873.52|0
1652180030000|2022-05-10 10:53:50|2873.72|2873.72|2873.53|2873.53|2873.81|2873.81|2872.86|2872.86|0
1652180040000|2022-05-10 10:54:00|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|2873.48|0
1652180060000|2022-05-10 10:54:20|2872.48|2872.48|2872.7|2872.7|2872.81|2872.81|2872.48|2872.48|0
1652180070000|2022-05-10 10:54:30|2872.48|2872.48|2872.7|2872.7|2872.7|2872.7|2872.48|2872.48|0
1652180100000|2022-05-10 10:55:00|2872.76|2872.76|2873.07|2873.07|2873.07|2873.07|2872.76|2872.76|0
1652180130000|2022-05-10 10:55:30|2873.18|2873.18|2872.94|2872.94|2873.18|2873.18|2872.94|2872.94|0
1652180150000|2022-05-10 10:55:50|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|2872.84|0
1652180180000|2022-05-10 10:56:20|2872.63|2872.63|2872.73|2872.73|2872.73|2872.73|2872.63|2872.63|0
1652180190000|2022-05-10 10:56:30|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|2872.65|0
1652180210000|2022-05-10 10:56:50|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|0
1652180220000|2022-05-10 10:57:00|2872.54|2872.54|2872.95|2872.95|2872.95|2872.95|2872.54|2872.54|0
1652180230000|2022-05-10 10:57:10|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|2872.82|0
1652180240000|2022-05-10 10:57:20|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|2872.87|0
1652180250000|2022-05-10 10:57:30|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|2872.69|0
1652180260000|2022-05-10 10:57:40|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|2872.91|0
1652180270000|2022-05-10 10:57:50|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|2872.95|0
1652180310000|2022-05-10 10:58:30|2872.84|2872.84|2872.89|2872.89|2872.89|2872.89|2872.84|2872.84|0
1652180320000|2022-05-10 10:58:40|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|2872.85|0
1652180330000|2022-05-10 10:58:50|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|2873.08|0
1652180340000|2022-05-10 10:59:00|2872.96|2872.96|2873.08|2873.08|2873.08|2873.08|2872.96|2872.96|0
1652180350000|2022-05-10 10:59:10|2873.03|2873.03|2872.96|2872.96|2873.03|2873.03|2872.96|2872.96|0
1652180380000|2022-05-10 10:59:40|2873.29|2873.29|2873.29|2873.29|2873.29|2873.29|2872.96|2872.96|0
1652180390000|2022-05-10 10:59:50|2873.19|2873.19|2872.91|2872.91|2873.19|2873.19|2872.91|2872.91|0
1652180400000|2022-05-10 11:00:00|2872.81|2872.81|2872.92|2872.92|2872.92|2872.92|2872.81|2872.81|0
1652180410000|2022-05-10 11:00:10|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|0
1652180440000|2022-05-10 11:00:40|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|2872.97|0
1652180460000|2022-05-10 11:01:00|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|2873.09|0
1652180500000|2022-05-10 11:01:40|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|2873.17|0
1652180520000|2022-05-10 11:02:00|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|2873.21|0
1652180530000|2022-05-10 11:02:10|2873.39|2873.39|2873.5|2873.5|2873.5|2873.5|2873.39|2873.39|0
1652180540000|2022-05-10 11:02:20|2874.6|2874.6|2876.15|2876.15|2876.15|2876.15|2874.52|2874.52|0
1652180550000|2022-05-10 11:02:30|2875.82|2875.82|2876.22|2876.22|2876.22|2876.22|2875.74|2875.74|0
1652180560000|2022-05-10 11:02:40|2876.54|2876.54|2876.62|2876.62|2876.62|2876.62|2876.54|2876.54|0
1652180580000|2022-05-10 11:03:00|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|2876.73|0
1652180590000|2022-05-10 11:03:10|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|2876.89|0
1652180620000|2022-05-10 11:03:40|2876.93|2876.93|2877.01|2877.01|2877.01|2877.01|2876.85|2876.85|0
1652180680000|2022-05-10 11:04:40|2876.85|2876.85|2876.74|2876.74|2876.85|2876.85|2876.74|2876.74|0
1652180690000|2022-05-10 11:04:50|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|2876.51|0
1652180700000|2022-05-10 11:05:00|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|2876.72|0
1652180710000|2022-05-10 11:05:10|2876.39|2876.39|2876.28|2876.28|2876.39|2876.39|2876.28|2876.28|0
1652180730000|2022-05-10 11:05:30|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|2876.2|0
1652180760000|2022-05-10 11:06:00|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|2875.87|0
1652180780000|2022-05-10 11:06:20|2875.53|2875.53|2875.28|2875.28|2875.61|2875.61|2875.28|2875.28|0
1652180790000|2022-05-10 11:06:30|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|2875.23|0
1652180800000|2022-05-10 11:06:40|2875.19|2875.19|2874.86|2874.86|2875.38|2875.38|2874.86|2874.86|0
1652180850000|2022-05-10 11:07:30|2874.79|2874.79|2874.71|2874.71|2874.79|2874.79|2874.71|2874.71|0
1652180870000|2022-05-10 11:07:50|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|2874.76|0
1652180910000|2022-05-10 11:08:30|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|2874.85|0
1652180970000|2022-05-10 11:09:30|2875.02|2875.02|2875.15|2875.15|2875.15|2875.15|2875.02|2875.02|0
1652180990000|2022-05-10 11:09:50|2875.26|2875.26|2875.2|2875.2|2875.26|2875.26|2875.15|2875.15|0
1652181010000|2022-05-10 11:10:10|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|2875.36|0
1652181020000|2022-05-10 11:10:20|2875.13|2875.13|2875.05|2875.05|2875.2|2875.2|2874.81|2874.81|0
1652181040000|2022-05-10 11:10:40|2875.01|2875.01|2874.69|2874.69|2875.01|2875.01|2874.69|2874.69|0
1652181060000|2022-05-10 11:11:00|2874.85|2874.85|2874.76|2874.76|2874.85|2874.85|2874.76|2874.76|0
1652181080000|2022-05-10 11:11:20|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|2874.61|0
1652181090000|2022-05-10 11:11:30|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|2874.54|0
1652181100000|2022-05-10 11:11:40|2874.43|2874.43|2874.49|2874.49|2874.49|2874.49|2874.43|2874.43|0
1652181110000|2022-05-10 11:11:50|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1652181130000|2022-05-10 11:12:10|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|2874.28|0
1652181140000|2022-05-10 11:12:20|2874.44|2874.44|2874.36|2874.36|2874.48|2874.48|2874.36|2874.36|0
1652181150000|2022-05-10 11:12:30|2874.45|2874.45|2874.4|2874.4|2874.45|2874.45|2874.4|2874.4|0
1652181200000|2022-05-10 11:13:20|2874.55|2874.55|2874.45|2874.45|2874.55|2874.55|2874.38|2874.38|0
1652181220000|2022-05-10 11:13:40|2874.77|2874.77|2875.1|2875.1|2875.1|2875.1|2874.77|2874.77|0
1652181260000|2022-05-10 11:14:20|2875.32|2875.32|2875.17|2875.17|2875.32|2875.32|2875.17|2875.17|0
1652181280000|2022-05-10 11:14:40|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|2875.28|0
1652181290000|2022-05-10 11:14:50|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|0
1652181300000|2022-05-10 11:15:00|2875.5|2875.5|2874.35|2874.35|2875.5|2875.5|2874.35|2874.35|0
1652181320000|2022-05-10 11:15:20|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|2874.43|0
1652181340000|2022-05-10 11:15:40|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|2874.59|0
1652181370000|2022-05-10 11:16:10|2874.38|2874.38|2874.19|2874.19|2874.38|2874.38|2874.19|2874.19|0
1652181380000|2022-05-10 11:16:20|2873.21|2873.21|2872.94|2872.94|2873.21|2873.21|2872.94|2872.94|0
1652181410000|2022-05-10 11:16:50|2873.27|2873.27|2873.32|2873.32|2873.32|2873.32|2873.27|2873.27|0
1652181430000|2022-05-10 11:17:10|2873.22|2873.22|2873.12|2873.12|2873.22|2873.22|2873.12|2873.12|0
1652181490000|2022-05-10 11:18:10|2872.87|2872.87|2872.2|2872.2|2872.87|2872.87|2872.2|2872.2|0
1652181500000|2022-05-10 11:18:20|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|2872.36|0
1652181510000|2022-05-10 11:18:30|2872.28|2872.28|2872.61|2872.61|2872.61|2872.61|2872.28|2872.28|0
1652181540000|2022-05-10 11:19:00|2872.56|2872.56|2872.61|2872.61|2872.61|2872.61|2872.56|2872.56|0
1652181550000|2022-05-10 11:19:10|2872.54|2872.54|2872.43|2872.43|2872.54|2872.54|2872.43|2872.43|0
1652181570000|2022-05-10 11:19:30|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|2872.32|0
1652181600000|2022-05-10 11:20:00|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|2872.28|0
1652181620000|2022-05-10 11:20:20|2872.09|2872.09|2872.28|2872.28|2872.28|2872.28|2872.09|2872.09|0
1652181660000|2022-05-10 11:21:00|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|2872.33|0
1652181670000|2022-05-10 11:21:10|2872.49|2872.49|2872.18|2872.18|2872.49|2872.49|2872.18|2872.18|0
1652181680000|2022-05-10 11:21:20|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|2872.12|0
1652181690000|2022-05-10 11:21:30|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|2872.01|0
1652181700000|2022-05-10 11:21:40|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|2872.17|0
1652181710000|2022-05-10 11:21:50|2872.21|2872.21|2872.32|2872.32|2872.32|2872.32|2872.21|2872.21|0
1652181720000|2022-05-10 11:22:00|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|2872.43|0
1652181740000|2022-05-10 11:22:20|2872.33|2872.33|2872.19|2872.19|2872.33|2872.33|2872.19|2872.19|0
1652181750000|2022-05-10 11:22:30|2872.26|2872.26|2871.98|2871.98|2872.26|2872.26|2871.98|2871.98|0
1652181760000|2022-05-10 11:22:40|2871.71|2871.71|2871.71|2871.71|2871.71|2871.71|2871.71|2871.71|0
1652181780000|2022-05-10 11:23:00|2871.61|2871.61|2871.66|2871.66|2871.66|2871.66|2871.61|2871.61|0
1652181800000|2022-05-10 11:23:20|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|2871.73|0
1652181820000|2022-05-10 11:23:40|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|2871.81|0
1652181840000|2022-05-10 11:24:00|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|2871.91|0
1652181850000|2022-05-10 11:24:10|2871.83|2871.83|2871.67|2871.67|2871.83|2871.83|2871.67|2871.67|0
1652181860000|2022-05-10 11:24:20|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1652181900000|2022-05-10 11:25:00|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|2871.54|0
1652181920000|2022-05-10 11:25:20|2871.88|2871.88|2872.1|2872.1|2872.21|2872.21|2871.88|2871.88|0
1652181940000|2022-05-10 11:25:40|2871.77|2871.77|2871.44|2871.44|2871.77|2871.77|2871.44|2871.44|0
1652181950000|2022-05-10 11:25:50|2871.28|2871.28|2871.1|2871.1|2871.28|2871.28|2871.04|2871.04|0
1652181960000|2022-05-10 11:26:00|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|2870.99|0
1652181970000|2022-05-10 11:26:10|2871.07|2871.07|2870.85|2870.85|2871.07|2871.07|2870.74|2870.74|0
1652181980000|2022-05-10 11:26:20|2870.51|2870.51|2870.33|2870.33|2870.51|2870.51|2870.26|2870.26|0
1652181990000|2022-05-10 11:26:30|2870|2870|2870|2870|2870|2870|2870|2870|0
1652182000000|2022-05-10 11:26:40|2869.92|2869.92|2869.92|2869.92|2869.92|2869.92|2869.92|2869.92|0
1652182010000|2022-05-10 11:26:50|2869.83|2869.83|2869.75|2869.75|2869.83|2869.83|2869.75|2869.75|0
1652182020000|2022-05-10 11:27:00|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|0
1652182030000|2022-05-10 11:27:10|2869.75|2869.75|2870.58|2870.58|2870.58|2870.58|2869.75|2869.75|0
1652182120000|2022-05-10 11:28:40|2870.68|2870.68|2870.99|2870.99|2870.99|2870.99|2870.68|2870.68|0
1652182130000|2022-05-10 11:28:50|2871.04|2871.04|2871.14|2871.14|2871.35|2871.35|2871.04|2871.04|0
1652182140000|2022-05-10 11:29:00|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|2871.1|0
1652182160000|2022-05-10 11:29:20|2870.77|2870.77|2871.12|2871.12|2871.12|2871.12|2870.77|2870.77|0
1652182170000|2022-05-10 11:29:30|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|2871.2|0
1652182180000|2022-05-10 11:29:40|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|2871.15|0
1652182210000|2022-05-10 11:30:10|2871.22|2871.22|2871.56|2871.56|2871.71|2871.71|2871.22|2871.22|0
1652182230000|2022-05-10 11:30:30|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|2871.67|0
1652182270000|2022-05-10 11:31:10|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|2871.75|0
1652182300000|2022-05-10 11:31:40|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|2871.82|0
1652182340000|2022-05-10 11:32:20|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|2871.78|0
1652182350000|2022-05-10 11:32:30|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|2871.99|0
1652182360000|2022-05-10 11:32:40|2871.83|2871.83|2871.75|2871.75|2871.83|2871.83|2871.75|2871.75|0
1652182370000|2022-05-10 11:32:50|2871.83|2871.83|2872.18|2872.18|2872.18|2872.18|2871.75|2871.75|0
1652182380000|2022-05-10 11:33:00|2872.51|2872.51|2872.84|2872.84|2872.84|2872.84|2872.51|2872.51|0
1652182390000|2022-05-10 11:33:10|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|2872.94|0
1652182400000|2022-05-10 11:33:20|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|2873.01|0
1652182420000|2022-05-10 11:33:40|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|2872.68|0
1652182440000|2022-05-10 11:34:00|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|2872.73|0
1652182450000|2022-05-10 11:34:10|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1652182520000|2022-05-10 11:35:20|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|2872.51|0
1652182530000|2022-05-10 11:35:30|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1652182610000|2022-05-10 11:36:50|2872.67|2872.67|2872.71|2872.71|2872.71|2872.71|2872.67|2872.67|0
1652182620000|2022-05-10 11:37:00|2872.67|2872.67|2872.67|2872.67|2872.67|2872.67|2872.63|2872.63|0
1652182630000|2022-05-10 11:37:10|2872.63|2872.63|2872.49|2872.49|2872.63|2872.63|2872.49|2872.49|0
1652182650000|2022-05-10 11:37:30|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|2872.56|0
1652182670000|2022-05-10 11:37:50|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|2872.66|0
1652182680000|2022-05-10 11:38:00|2872.73|2872.73|2872.96|2872.96|2872.96|2872.96|2872.73|2872.73|0
1652182700000|2022-05-10 11:38:20|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|2873.03|0
1652182710000|2022-05-10 11:38:30|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|2872.96|0
1652182720000|2022-05-10 11:38:40|2873.07|2873.07|2873.07|2873.07|2873.15|2873.15|2873.07|2873.07|0
1652182730000|2022-05-10 11:38:50|2873.15|2873.15|2873.19|2873.19|2873.19|2873.19|2873.15|2873.15|0
1652182740000|2022-05-10 11:39:00|2872.88|2872.88|2872.73|2872.73|2872.88|2872.88|2872.58|2872.58|0
1652182750000|2022-05-10 11:39:10|2872.79|2872.79|2872.84|2872.84|2872.84|2872.84|2872.79|2872.79|0
1652182760000|2022-05-10 11:39:20|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|2872.89|0
1652182770000|2022-05-10 11:39:30|2872.85|2872.85|2873|2873|2873|2873|2872.85|2872.85|0
1652182780000|2022-05-10 11:39:40|2872.8|2872.8|2873.05|2873.05|2873.05|2873.05|2872.8|2872.8|0
1652182790000|2022-05-10 11:39:50|2872.95|2872.95|2874.22|2874.22|2874.53|2874.53|2872.95|2872.95|0
1652182800000|2022-05-10 11:40:00|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|2874.32|0
1652182810000|2022-05-10 11:40:10|2874.01|2874.01|2873.93|2873.93|2874.01|2874.01|2873.93|2873.93|0
1652182820000|2022-05-10 11:40:20|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|2873.37|0
1652182830000|2022-05-10 11:40:30|2873.48|2873.48|2873.4|2873.4|2873.56|2873.56|2873.27|2873.27|0
1652182840000|2022-05-10 11:40:40|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|2873.33|0
1652182850000|2022-05-10 11:40:50|2873.41|2873.41|2873.31|2873.31|2873.41|2873.41|2873.31|2873.31|0
1652182870000|2022-05-10 11:41:10|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|2873.64|0
1652182880000|2022-05-10 11:41:20|2873.49|2873.49|2873.82|2873.82|2873.82|2873.82|2873.49|2873.49|0
1652182900000|2022-05-10 11:41:40|2873.91|2873.91|2874.15|2874.15|2874.15|2874.15|2873.91|2873.91|0
1652182910000|2022-05-10 11:41:50|2874.2|2874.2|2874.48|2874.48|2874.7|2874.7|2874.2|2874.2|0
1652182920000|2022-05-10 11:42:00|2874.59|2874.59|2874.97|2874.97|2875.13|2875.13|2874.56|2874.56|0
1652182930000|2022-05-10 11:42:10|2874.56|2874.56|2874.87|2874.87|2874.97|2874.97|2874.56|2874.56|0
1652182950000|2022-05-10 11:42:30|2874.56|2874.56|2874.6|2874.6|2874.6|2874.6|2874.56|2874.56|0
1652182960000|2022-05-10 11:42:40|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1652182970000|2022-05-10 11:42:50|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|0
1652182980000|2022-05-10 11:43:00|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|2874.88|0
1652182990000|2022-05-10 11:43:10|2874.72|2874.72|2874.21|2874.21|2874.72|2874.72|2874.17|2874.17|0
1652183000000|2022-05-10 11:43:20|2874.37|2874.37|2874.22|2874.22|2874.74|2874.74|2874.22|2874.22|0
1652183060000|2022-05-10 11:44:20|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|2873.98|0
1652183080000|2022-05-10 11:44:40|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1652183090000|2022-05-10 11:44:50|2874.49|2874.49|2874.41|2874.41|2874.49|2874.49|2874.41|2874.41|0
1652183100000|2022-05-10 11:45:00|2874.26|2874.26|2874.34|2874.34|2874.34|2874.34|2874.26|2874.26|0
1652183110000|2022-05-10 11:45:10|2874.57|2874.57|2874.58|2874.58|2874.58|2874.58|2874.41|2874.41|0
1652183120000|2022-05-10 11:45:20|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|2874.74|0
1652183160000|2022-05-10 11:46:00|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|2874.82|0
1652183170000|2022-05-10 11:46:10|2874.56|2874.56|2874.79|2874.79|2874.79|2874.79|2874.56|2874.56|0
1652183180000|2022-05-10 11:46:20|2874.62|2874.62|2874.39|2874.39|2874.62|2874.62|2874.39|2874.39|0
1652183190000|2022-05-10 11:46:30|2874.23|2874.23|2874.07|2874.07|2874.23|2874.23|2874.07|2874.07|0
1652183200000|2022-05-10 11:46:40|2873.74|2873.74|2874.43|2874.43|2874.43|2874.43|2873.74|2873.74|0
1652183210000|2022-05-10 11:46:50|2874.5|2874.5|2874.57|2874.57|2874.57|2874.57|2874.5|2874.5|0
1652183220000|2022-05-10 11:47:00|2874.49|2874.49|2874.27|2874.27|2874.49|2874.49|2874.27|2874.27|0
1652183230000|2022-05-10 11:47:10|2874.61|2874.61|2874.76|2874.76|2874.76|2874.76|2874.61|2874.61|0
1652183240000|2022-05-10 11:47:20|2874.68|2874.68|2874.6|2874.6|2874.68|2874.68|2874.6|2874.6|0
1652183250000|2022-05-10 11:47:30|2874.76|2874.76|2874.72|2874.72|2874.76|2874.76|2874.39|2874.39|0
1652183260000|2022-05-10 11:47:40|2874.64|2874.64|2874.56|2874.56|2874.72|2874.72|2874.56|2874.56|0
1652183270000|2022-05-10 11:47:50|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|2874.75|0
1652183280000|2022-05-10 11:48:00|2875.19|2875.19|2875.32|2875.32|2875.32|2875.32|2875.05|2875.05|0
1652183300000|2022-05-10 11:48:20|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1652183310000|2022-05-10 11:48:30|2875.45|2875.45|2875.56|2875.56|2875.56|2875.56|2875.35|2875.35|0
1652183340000|2022-05-10 11:49:00|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|2875.25|0
1652183360000|2022-05-10 11:49:20|2875.12|2875.12|2875.08|2875.08|2875.12|2875.12|2875.08|2875.08|0
1652183370000|2022-05-10 11:49:30|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|2875.04|0
1652183380000|2022-05-10 11:49:40|2875.12|2875.12|2875.31|2875.31|2875.57|2875.57|2875.12|2875.12|0
1652183400000|2022-05-10 11:50:00|2875.2|2875.2|2875.26|2875.26|2875.26|2875.26|2875.11|2875.11|0
1652183410000|2022-05-10 11:50:10|2875.31|2875.31|2875.39|2875.39|2875.47|2875.47|2875.31|2875.31|0
1652183420000|2022-05-10 11:50:20|2875.6|2875.6|2875.6|2875.6|2875.6|2875.6|2875.6|2875.6|0
1652183430000|2022-05-10 11:50:30|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|2875.55|0
1652183510000|2022-05-10 11:51:50|2875.63|2875.63|2875.49|2875.49|2875.96|2875.96|2875.49|2875.49|0
1652183530000|2022-05-10 11:52:10|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|2875.41|0
1652183540000|2022-05-10 11:52:20|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|2875.46|0
1652183550000|2022-05-10 11:52:30|2875.02|2875.02|2875.13|2875.13|2875.13|2875.13|2875.02|2875.02|0
1652183570000|2022-05-10 11:52:50|2874.94|2874.94|2874.85|2874.85|2874.94|2874.94|2874.85|2874.85|0
1652183600000|2022-05-10 11:53:20|2875|2875|2875|2875|2875|2875|2875|2875|0
1652183620000|2022-05-10 11:53:40|2874.67|2874.67|2874.34|2874.34|2874.67|2874.67|2874.34|2874.34|0
1652183640000|2022-05-10 11:54:00|2874|2874|2874|2874|2874|2874|2874|2874|0
1652183650000|2022-05-10 11:54:10|2873.67|2873.67|2874.25|2874.25|2874.25|2874.25|2873.67|2873.67|0
1652183700000|2022-05-10 11:55:00|2874.21|2874.21|2874.35|2874.35|2874.37|2874.37|2874.21|2874.21|0
1652183710000|2022-05-10 11:55:10|2874.21|2874.21|2874.15|2874.15|2874.21|2874.21|2874.15|2874.15|0
1652183750000|2022-05-10 11:55:50|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|0
1652183800000|2022-05-10 11:56:40|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|2874.72|0
1652183810000|2022-05-10 11:56:50|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|2874.39|0
1652183830000|2022-05-10 11:57:10|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|2874.31|0
1652183840000|2022-05-10 11:57:20|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|2874.2|0
1652183850000|2022-05-10 11:57:30|2874.54|2874.54|2874.56|2874.56|2874.56|2874.56|2874.46|2874.46|0
1652183860000|2022-05-10 11:57:40|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|2874.46|0
1652183870000|2022-05-10 11:57:50|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|2874.36|0
1652183900000|2022-05-10 11:58:20|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1652183930000|2022-05-10 11:58:50|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|2874.77|0
1652183940000|2022-05-10 11:59:00|2874.73|2874.73|2874.92|2874.92|2874.92|2874.92|2874.73|2874.73|0
1652183950000|2022-05-10 11:59:10|2875.08|2875.08|2875.03|2875.03|2875.08|2875.08|2875.03|2875.03|0
1652183970000|2022-05-10 11:59:30|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|2874.93|0
1652183980000|2022-05-10 11:59:40|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|2875.26|0
1652184000000|2022-05-10 12:00:00|2875.34|2875.34|2875.42|2875.42|2875.5|2875.5|2875.27|2875.27|0
1652184020000|2022-05-10 12:00:20|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|2875.49|0
1652184030000|2022-05-10 12:00:30|2875.44|2875.44|2875.57|2875.57|2875.6|2875.6|2875.44|2875.44|0
1652184050000|2022-05-10 12:00:50|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1652184150000|2022-05-10 12:02:30|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|2875.68|0
1652184160000|2022-05-10 12:02:40|2875.72|2875.72|2875.78|2875.78|2875.78|2875.78|2875.72|2875.72|0
1652184170000|2022-05-10 12:02:50|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|2875.82|0
1652184180000|2022-05-10 12:03:00|2875.97|2875.97|2876.05|2876.05|2876.05|2876.05|2875.97|2875.97|0
1652184190000|2022-05-10 12:03:10|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|2876.39|0
1652184210000|2022-05-10 12:03:30|2876.47|2876.47|2875.72|2875.72|2876.47|2876.47|2875.72|2875.72|0
1652184220000|2022-05-10 12:03:40|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|2875.39|0
1652184260000|2022-05-10 12:04:20|2875.29|2875.29|2875.25|2875.25|2875.29|2875.29|2875.25|2875.25|0
1652184280000|2022-05-10 12:04:40|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|2875.58|0
1652184290000|2022-05-10 12:04:50|2875.4|2875.4|2875.09|2875.09|2875.5|2875.5|2874.75|2874.75|0
1652184300000|2022-05-10 12:05:00|2875.25|2875.25|2875.35|2875.35|2875.35|2875.35|2875.25|2875.25|0
1652184340000|2022-05-10 12:05:40|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|2875.3|0
1652184350000|2022-05-10 12:05:50|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|2875.4|0
1652184360000|2022-05-10 12:06:00|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|2875.45|0
1652184380000|2022-05-10 12:06:20|2875.56|2875.56|2875.78|2875.78|2875.78|2875.78|2875.48|2875.48|0
1652184390000|2022-05-10 12:06:30|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|2875.88|0
1652184400000|2022-05-10 12:06:40|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|2875.96|0
1652184410000|2022-05-10 12:06:50|2875.65|2875.65|2875.28|2875.28|2875.65|2875.65|2875.28|2875.28|0
1652184420000|2022-05-10 12:07:00|2875.3|2875.3|2875.45|2875.45|2875.45|2875.45|2875.21|2875.21|0
1652184440000|2022-05-10 12:07:20|2875.24|2875.24|2873.78|2873.78|2875.24|2875.24|2873.66|2873.66|0
1652184450000|2022-05-10 12:07:30|2873.87|2873.87|2873.76|2873.76|2873.87|2873.87|2873.76|2873.76|0
1652184470000|2022-05-10 12:07:50|2873.5|2873.5|2873.35|2873.35|2873.5|2873.5|2873.01|2873.01|0
1652184480000|2022-05-10 12:08:00|2873.42|2873.42|2873.5|2873.5|2873.96|2873.96|2873.42|2873.42|0
1652184490000|2022-05-10 12:08:10|2873.29|2873.29|2873.39|2873.39|2873.39|2873.39|2873.29|2873.29|0
1652184500000|2022-05-10 12:08:20|2873.5|2873.5|2873.39|2873.39|2873.5|2873.5|2873.39|2873.39|0
1652184510000|2022-05-10 12:08:30|2873.29|2873.29|2873.52|2873.52|2873.52|2873.52|2873.29|2873.29|0
1652184520000|2022-05-10 12:08:40|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|2873.31|0
1652184530000|2022-05-10 12:08:50|2873.4|2873.4|2874.79|2874.79|2874.79|2874.79|2873.4|2873.4|0
1652184540000|2022-05-10 12:09:00|2875|2875|2875.12|2875.12|2875.13|2875.13|2874.87|2874.87|0
1652184550000|2022-05-10 12:09:10|2875.04|2875.04|2874.79|2874.79|2875.04|2875.04|2874.64|2874.64|0
1652184560000|2022-05-10 12:09:20|2874.84|2874.84|2874.84|2874.84|2874.94|2874.94|2874.69|2874.69|0
1652184570000|2022-05-10 12:09:30|2874.92|2874.92|2874.36|2874.36|2874.92|2874.92|2874.17|2874.17|0
1652184590000|2022-05-10 12:09:50|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|2874.47|0
1652184600000|2022-05-10 12:10:00|2874.37|2874.37|2874.47|2874.47|2874.47|2874.47|2874.37|2874.37|0
1652184620000|2022-05-10 12:10:20|2874.31|2874.31|2874.36|2874.36|2874.36|2874.36|2874.31|2874.31|0
1652184640000|2022-05-10 12:10:40|2874.44|2874.44|2874.28|2874.28|2874.44|2874.44|2874.28|2874.28|0
1652184650000|2022-05-10 12:10:50|2874.52|2874.52|2874.28|2874.28|2874.52|2874.52|2874.2|2874.2|0
1652184660000|2022-05-10 12:11:00|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|2874.44|0
1652184670000|2022-05-10 12:11:10|2874.2|2874.2|2873.86|2873.86|2874.2|2874.2|2873.86|2873.86|0
1652184680000|2022-05-10 12:11:20|2873.68|2873.68|2873.57|2873.57|2873.68|2873.68|2873.57|2873.57|0
1652184700000|2022-05-10 12:11:40|2873.46|2873.46|2873.44|2873.44|2873.55|2873.55|2873.36|2873.36|0
1652184710000|2022-05-10 12:11:50|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|2873.23|0
1652184720000|2022-05-10 12:12:00|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|2873.13|0
1652184730000|2022-05-10 12:12:10|2873.08|2873.08|2872.79|2872.79|2873.08|2873.08|2872.79|2872.79|0
1652184740000|2022-05-10 12:12:20|2872.67|2872.67|2872.68|2872.68|2872.68|2872.68|2872.6|2872.6|0
1652184760000|2022-05-10 12:12:40|2872.6|2872.6|2872.68|2872.68|2872.68|2872.68|2872.6|2872.6|0
1652184790000|2022-05-10 12:13:10|2872.65|2872.65|2872.68|2872.68|2872.68|2872.68|2872.65|2872.65|0
1652184800000|2022-05-10 12:13:20|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|2872.83|0
1652184810000|2022-05-10 12:13:30|2872.88|2872.88|2872.88|2872.88|2872.88|2872.88|2872.88|2872.88|0
1652184830000|2022-05-10 12:13:50|2872.96|2872.96|2873.08|2873.08|2873.08|2873.08|2872.96|2872.96|0
1652184900000|2022-05-10 12:15:00|2873.05|2873.05|2873.18|2873.18|2873.18|2873.18|2873.05|2873.05|0
1652184910000|2022-05-10 12:15:10|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|2873.26|0
1652184920000|2022-05-10 12:15:20|2873.34|2873.34|2873.5|2873.5|2873.5|2873.5|2873.34|2873.34|0
1652184930000|2022-05-10 12:15:30|2873.6|2873.6|2873.76|2873.76|2873.76|2873.76|2873.6|2873.6|0
1652184940000|2022-05-10 12:15:40|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|2873.86|0
1652184960000|2022-05-10 12:16:00|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|2873.78|0
1652184990000|2022-05-10 12:16:30|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|2873.89|0
1652185010000|2022-05-10 12:16:50|2873.92|2873.92|2874.03|2874.03|2874.03|2874.03|2873.92|2873.92|0
1652185020000|2022-05-10 12:17:00|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|2873.96|0
1652185040000|2022-05-10 12:17:20|2874.06|2874.06|2874.37|2874.37|2874.37|2874.37|2874.06|2874.06|0
1652185050000|2022-05-10 12:17:30|2873.96|2873.96|2874.32|2874.32|2874.32|2874.32|2873.96|2873.96|0
1652185060000|2022-05-10 12:17:40|2874.42|2874.42|2874.38|2874.38|2874.42|2874.42|2874.38|2874.38|0
1652185070000|2022-05-10 12:17:50|2874.62|2874.62|2874.77|2874.77|2874.77|2874.77|2874.62|2874.62|0
1652185100000|2022-05-10 12:18:20|2874.85|2874.85|2874.69|2874.69|2874.85|2874.85|2874.69|2874.69|0
1652185110000|2022-05-10 12:18:30|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|2874.65|0
1652185120000|2022-05-10 12:18:40|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|2874.81|0
1652185130000|2022-05-10 12:18:50|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|2874.7|0
1652185140000|2022-05-10 12:19:00|2874.9|2874.9|2875|2875|2875|2875|2874.9|2874.9|0
1652185150000|2022-05-10 12:19:10|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|2875.06|0
1652185170000|2022-05-10 12:19:30|2875|2875|2875|2875|2875|2875|2875|2875|0
1652185190000|2022-05-10 12:19:50|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|2874.8|0
1652185200000|2022-05-10 12:20:00|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|2874.69|0
1652185210000|2022-05-10 12:20:10|2874.81|2874.81|2873.69|2873.69|2874.87|2874.87|2873.69|2873.69|0
1652185230000|2022-05-10 12:20:30|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|2873.74|0
1652185240000|2022-05-10 12:20:40|2873.79|2873.79|2873.96|2873.96|2873.96|2873.96|2873.74|2873.74|0
1652185250000|2022-05-10 12:20:50|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|2873.85|0
1652185260000|2022-05-10 12:21:00|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|2873.77|0
1652185270000|2022-05-10 12:21:10|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|2873.56|0
1652185300000|2022-05-10 12:21:40|2873.45|2873.45|2872.94|2872.94|2873.45|2873.45|2872.94|2872.94|0
1652185310000|2022-05-10 12:21:50|2872.83|2872.83|2872.94|2872.94|2872.94|2872.94|2872.83|2872.83|0
1652185320000|2022-05-10 12:22:00|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|2872.99|0
1652185330000|2022-05-10 12:22:10|2873.09|2873.09|2873.14|2873.14|2873.14|2873.14|2873.09|2873.09|0
1652185340000|2022-05-10 12:22:20|2872.14|2872.14|2872.47|2872.47|2872.47|2872.47|2872.14|2872.14|0
1652185350000|2022-05-10 12:22:30|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|2872.81|0
1652185370000|2022-05-10 12:22:50|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|2872.47|0
1652185380000|2022-05-10 12:23:00|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|2872.4|0
1652185410000|2022-05-10 12:23:30|2872.14|2872.14|2871.94|2871.94|2872.14|2872.14|2871.94|2871.94|0
1652185420000|2022-05-10 12:23:40|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|2871.84|0
1652185440000|2022-05-10 12:24:00|2871.76|2871.76|2871.71|2871.71|2871.76|2871.76|2871.71|2871.71|0
1652185450000|2022-05-10 12:24:10|2871.82|2871.82|2871.86|2871.86|2871.86|2871.86|2871.82|2871.82|0
1652185460000|2022-05-10 12:24:20|2871.89|2871.89|2871.6|2871.6|2871.89|2871.89|2871.44|2871.44|0
1652185470000|2022-05-10 12:24:30|2871.63|2871.63|2871.51|2871.51|2871.93|2871.93|2871.51|2871.51|0
1652185480000|2022-05-10 12:24:40|2871.12|2871.12|2871.07|2871.07|2871.12|2871.12|2871.07|2871.07|0
1652185490000|2022-05-10 12:24:50|2870.92|2870.92|2870.69|2870.69|2871.03|2871.03|2870.62|2870.62|0
1652185500000|2022-05-10 12:25:00|2870.53|2870.53|2870.54|2870.54|2870.54|2870.54|2870.3|2870.3|0
1652185510000|2022-05-10 12:25:10|2870.46|2870.46|2870.38|2870.38|2870.46|2870.46|2870.3|2870.3|0
1652185540000|2022-05-10 12:25:40|2870.54|2870.54|2870.46|2870.46|2870.54|2870.54|2870.46|2870.46|0
1652185550000|2022-05-10 12:25:50|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|2870.41|0
1652185560000|2022-05-10 12:26:00|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|2870.31|0
1652185570000|2022-05-10 12:26:10|2870.47|2870.47|2870.62|2870.62|2870.62|2870.62|2870.47|2870.47|0
1652185580000|2022-05-10 12:26:20|2870.54|2870.54|2870.62|2870.62|2870.62|2870.62|2870.54|2870.54|0
1652185600000|2022-05-10 12:26:40|2870.46|2870.46|2870.46|2870.46|2870.46|2870.46|2870.46|2870.46|0
1652185610000|2022-05-10 12:26:50|2870.39|2870.39|2870.1|2870.1|2870.39|2870.39|2870.1|2870.1|0
1652185620000|2022-05-10 12:27:00|2869.92|2869.92|2869.81|2869.81|2869.92|2869.92|2869.71|2869.71|0
1652185630000|2022-05-10 12:27:10|2869.91|2869.91|2869.76|2869.76|2869.91|2869.91|2869.76|2869.76|0
1652185640000|2022-05-10 12:27:20|2869.8|2869.8|2869.76|2869.76|2869.8|2869.8|2869.76|2869.76|0
1652185650000|2022-05-10 12:27:30|2869.72|2869.72|2869.44|2869.44|2869.83|2869.83|2869.1|2869.1|0
1652185660000|2022-05-10 12:27:40|2869.41|2869.41|2869.28|2869.28|2869.44|2869.44|2869.28|2869.28|0
1652185680000|2022-05-10 12:28:00|2869.22|2869.22|2869.56|2869.56|2869.56|2869.56|2869.22|2869.22|0
1652185700000|2022-05-10 12:28:20|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1652185720000|2022-05-10 12:28:40|2869.17|2869.17|2869.32|2869.32|2869.51|2869.51|2869.17|2869.17|0
1652185730000|2022-05-10 12:28:50|2868.99|2868.99|2869.32|2869.32|2869.32|2869.32|2868.99|2868.99|0
1652185740000|2022-05-10 12:29:00|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|2869.51|0
1652185780000|2022-05-10 12:29:40|2869.47|2869.47|2869.69|2869.69|2869.69|2869.69|2869.03|2869.03|0
1652185790000|2022-05-10 12:29:50|2869.59|2869.59|2869.96|2869.96|2869.96|2869.96|2869.52|2869.52|0
1652185800000|2022-05-10 12:30:00|2869.89|2869.89|2869.76|2869.76|2869.89|2869.89|2869.76|2869.76|0
1652185820000|2022-05-10 12:30:20|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|2869.83|0
1652185830000|2022-05-10 12:30:30|2870.17|2870.17|2870.91|2870.91|2870.91|2870.91|2870.17|2870.17|0
1652185860000|2022-05-10 12:31:00|2871.25|2871.25|2871.64|2871.64|2871.64|2871.64|2871.25|2871.25|0
1652185870000|2022-05-10 12:31:10|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|2871.68|0
1652185890000|2022-05-10 12:31:30|2871.73|2871.73|2872.11|2872.11|2872.11|2872.11|2871.73|2871.73|0
1652185900000|2022-05-10 12:31:40|2872.07|2872.07|2872.41|2872.41|2872.41|2872.41|2872.07|2872.07|0
1652185910000|2022-05-10 12:31:50|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|2872.31|0
1652185920000|2022-05-10 12:32:00|2872.23|2872.23|2872.31|2872.31|2872.31|2872.31|2872.23|2872.23|0
1652185960000|2022-05-10 12:32:40|2871.97|2871.97|2872.31|2872.31|2872.31|2872.31|2871.97|2871.97|0
1652185970000|2022-05-10 12:32:50|2872.38|2872.38|2872.3|2872.3|2872.38|2872.38|2872.3|2872.3|0
1652185980000|2022-05-10 12:33:00|2872.51|2872.51|2872.69|2872.69|2872.69|2872.69|2872.51|2872.51|0
1652185990000|2022-05-10 12:33:10|2874.02|2874.02|2874.69|2874.69|2874.69|2874.69|2874.02|2874.02|0
1652186000000|2022-05-10 12:33:20|2874.77|2874.77|2875.92|2875.92|2876.04|2876.04|2874.69|2874.69|0
1652186010000|2022-05-10 12:33:30|2875.18|2875.18|2875.59|2875.59|2875.59|2875.59|2875.18|2875.18|0
1652186030000|2022-05-10 12:33:50|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|2875.75|0
1652186040000|2022-05-10 12:34:00|2876.08|2876.08|2876.04|2876.04|2876.08|2876.08|2876.04|2876.04|0
1652186050000|2022-05-10 12:34:10|2876.28|2876.28|2876.2|2876.2|2876.28|2876.28|2876.2|2876.2|0
1652186090000|2022-05-10 12:34:50|2876.31|2876.31|2876.52|2876.52|2876.52|2876.52|2876.31|2876.31|0
1652186100000|2022-05-10 12:35:00|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|2876.18|0
1652186120000|2022-05-10 12:35:20|2876.11|2876.11|2876.03|2876.03|2876.11|2876.11|2875.95|2875.95|0
1652186130000|2022-05-10 12:35:30|2875.95|2875.95|2875.61|2875.61|2875.95|2875.95|2875.61|2875.61|0
1652186140000|2022-05-10 12:35:40|2875.95|2875.95|2875.75|2875.75|2875.95|2875.95|2875.75|2875.75|0
1652186150000|2022-05-10 12:35:50|2875.8|2875.8|2875.8|2875.8|2875.84|2875.84|2875.8|2875.8|0
1652186160000|2022-05-10 12:36:00|2875.85|2875.85|2875.88|2875.88|2875.88|2875.88|2875.85|2875.85|0
1652186170000|2022-05-10 12:36:10|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|2875.64|0
1652186190000|2022-05-10 12:36:30|2875.43|2875.43|2875.76|2875.76|2875.76|2875.76|2875.43|2875.43|0
1652186200000|2022-05-10 12:36:40|2876.08|2876.08|2876.33|2876.33|2876.33|2876.33|2876.08|2876.08|0
1652186210000|2022-05-10 12:36:50|2876.24|2876.24|2876.14|2876.14|2876.3|2876.3|2876.14|2876.14|0
1652186230000|2022-05-10 12:37:10|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|2876.31|0
1652186240000|2022-05-10 12:37:20|2876.47|2876.47|2876.73|2876.73|2876.73|2876.73|2876.39|2876.39|0
1652186250000|2022-05-10 12:37:30|2876.41|2876.41|2876.2|2876.2|2876.41|2876.41|2876.12|2876.12|0
1652186270000|2022-05-10 12:37:50|2875.54|2875.54|2876.49|2876.49|2876.49|2876.49|2875.54|2875.54|0
1652186290000|2022-05-10 12:38:10|2876.53|2876.53|2876.61|2876.61|2876.61|2876.61|2876.53|2876.53|0
1652186300000|2022-05-10 12:38:20|2876.65|2876.65|2876.85|2876.85|2877.01|2877.01|2876.65|2876.65|0
1652186310000|2022-05-10 12:38:30|2876.88|2876.88|2876.86|2876.86|2876.9|2876.9|2876.86|2876.86|0
1652186320000|2022-05-10 12:38:40|2877.09|2877.09|2877.31|2877.31|2877.31|2877.31|2877.09|2877.09|0
1652186330000|2022-05-10 12:38:50|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|2877.41|0
1652186340000|2022-05-10 12:39:00|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|2877.75|0
1652186350000|2022-05-10 12:39:10|2878.08|2878.08|2878.41|2878.41|2878.41|2878.41|2878.08|2878.08|0
1652186360000|2022-05-10 12:39:20|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|2878.54|0
1652186370000|2022-05-10 12:39:30|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1652186380000|2022-05-10 12:39:40|2879.05|2879.05|2878.89|2878.89|2879.05|2879.05|2878.89|2878.89|0
1652186390000|2022-05-10 12:39:50|2879.23|2879.23|2879.28|2879.28|2879.47|2879.47|2879.15|2879.15|0
1652186400000|2022-05-10 12:40:00|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|2878.95|0
1652186430000|2022-05-10 12:40:30|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|2878.87|0
1652186440000|2022-05-10 12:40:40|2879.2|2879.2|2880.27|2880.27|2880.61|2880.61|2879.2|2879.2|0
1652186450000|2022-05-10 12:40:50|2880.56|2880.56|2880.64|2880.64|2880.64|2880.64|2880.56|2880.56|0
1652186460000|2022-05-10 12:41:00|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|2880.82|0
1652186470000|2022-05-10 12:41:10|2880.98|2880.98|2880.87|2880.87|2880.98|2880.98|2880.82|2880.82|0
1652186480000|2022-05-10 12:41:20|2881.27|2881.27|2881.19|2881.19|2881.35|2881.35|2881.03|2881.03|0
1652186500000|2022-05-10 12:41:40|2881.27|2881.27|2881.43|2881.43|2881.43|2881.43|2881.27|2881.27|0
1652186510000|2022-05-10 12:41:50|2881.51|2881.51|2881.43|2881.43|2881.59|2881.59|2881.43|2881.43|0
1652186520000|2022-05-10 12:42:00|2881.51|2881.51|2881.49|2881.49|2881.59|2881.59|2881.49|2881.49|0
1652186530000|2022-05-10 12:42:10|2881.57|2881.57|2881.41|2881.41|2881.86|2881.86|2881.41|2881.41|0
1652186540000|2022-05-10 12:42:20|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|2881.33|0
1652186570000|2022-05-10 12:42:50|2881.66|2881.66|2881.9|2881.9|2881.9|2881.9|2881.66|2881.66|0
1652186580000|2022-05-10 12:43:00|2881.98|2881.98|2881.98|2881.98|2881.98|2881.98|2881.65|2881.65|0
1652186590000|2022-05-10 12:43:10|2881.9|2881.9|2881.92|2881.92|2881.92|2881.92|2881.82|2881.82|0
1652186600000|2022-05-10 12:43:20|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|2881.84|0
1652186620000|2022-05-10 12:43:40|2881.92|2881.92|2881.84|2881.84|2881.92|2881.92|2881.76|2881.76|0
1652186630000|2022-05-10 12:43:50|2881.76|2881.76|2881.53|2881.53|2881.76|2881.76|2881.53|2881.53|0
1652186640000|2022-05-10 12:44:00|2881.69|2881.69|2881.61|2881.61|2881.77|2881.77|2881.61|2881.61|0
1652186660000|2022-05-10 12:44:20|2881.93|2881.93|2881.76|2881.76|2881.93|2881.93|2881.68|2881.68|0
1652186680000|2022-05-10 12:44:40|2881.68|2881.68|2881.95|2881.95|2881.95|2881.95|2881.62|2881.62|0
1652186690000|2022-05-10 12:44:50|2882.29|2882.29|2882.71|2882.71|2882.71|2882.71|2882.29|2882.29|0
1652186700000|2022-05-10 12:45:00|2882.63|2882.63|2883.54|2883.54|2883.88|2883.88|2882.63|2882.63|0
1652186710000|2022-05-10 12:45:10|2883.69|2883.69|2884.11|2884.11|2884.32|2884.32|2883.69|2883.69|0
1652186720000|2022-05-10 12:45:20|2884.18|2884.18|2884.04|2884.04|2884.18|2884.18|2884.04|2884.04|0
1652186730000|2022-05-10 12:45:30|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|2884.12|0
1652186740000|2022-05-10 12:45:40|2884.04|2884.04|2884.22|2884.22|2884.22|2884.22|2884.04|2884.04|0
1652186750000|2022-05-10 12:45:50|2884.14|2884.14|2884.61|2884.61|2884.61|2884.61|2884.14|2884.14|0
1652186760000|2022-05-10 12:46:00|2884.73|2884.73|2884.45|2884.45|2884.73|2884.73|2884.45|2884.45|0
1652186770000|2022-05-10 12:46:10|2884.49|2884.49|2884.82|2884.82|2884.82|2884.82|2884.49|2884.49|0
1652186780000|2022-05-10 12:46:20|2885.49|2885.49|2886.16|2886.16|2886.16|2886.16|2885.49|2885.49|0
1652186790000|2022-05-10 12:46:30|2886.32|2886.32|2886.72|2886.72|2886.72|2886.72|2886.32|2886.32|0
1652186800000|2022-05-10 12:46:40|2886.25|2886.25|2885.95|2885.95|2886.33|2886.33|2885.95|2885.95|0
1652186810000|2022-05-10 12:46:50|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|2886.02|0
1652186820000|2022-05-10 12:47:00|2886.1|2886.1|2886.5|2886.5|2886.5|2886.5|2885.44|2885.44|0
1652186830000|2022-05-10 12:47:10|2886.43|2886.43|2886.79|2886.79|2886.79|2886.79|2886.43|2886.43|0
1652186840000|2022-05-10 12:47:20|2886.9|2886.9|2886.79|2886.79|2886.9|2886.9|2886.79|2886.79|0
1652186850000|2022-05-10 12:47:30|2886.47|2886.47|2886.47|2886.47|2886.47|2886.47|2886.13|2886.13|0
1652186860000|2022-05-10 12:47:40|2886.8|2886.8|2887.13|2887.13|2887.13|2887.13|2886.8|2886.8|0
1652186870000|2022-05-10 12:47:50|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|2887.65|0
1652186880000|2022-05-10 12:48:00|2887.81|2887.81|2887.75|2887.75|2887.81|2887.81|2887.55|2887.55|0
1652186890000|2022-05-10 12:48:10|2887.87|2887.87|2887.87|2887.87|2888.03|2888.03|2887.87|2887.87|0
1652186900000|2022-05-10 12:48:20|2887.95|2887.95|2888.31|2888.31|2888.31|2888.31|2887.54|2887.54|0
1652186920000|2022-05-10 12:48:40|2888.19|2888.19|2887.44|2887.44|2888.19|2888.19|2887.44|2887.44|0
1652186930000|2022-05-10 12:48:50|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|2887.85|0
1652186940000|2022-05-10 12:49:00|2888.19|2888.19|2889.19|2889.19|2889.19|2889.19|2888.19|2888.19|0
1652186950000|2022-05-10 12:49:10|2889.52|2889.52|2890.24|2890.24|2890.24|2890.24|2889.52|2889.52|0
1652186960000|2022-05-10 12:49:20|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|2889.24|0
1652186970000|2022-05-10 12:49:30|2889.31|2889.31|2889.38|2889.38|2889.38|2889.38|2889.31|2889.31|0
1652186980000|2022-05-10 12:49:40|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|2889.28|0
1652186990000|2022-05-10 12:49:50|2889.36|2889.36|2889.48|2889.48|2889.48|2889.48|2889.36|2889.36|0
1652187000000|2022-05-10 12:50:00|2889.79|2889.79|2890.2|2890.2|2890.2|2890.2|2889.79|2889.79|0
1652187010000|2022-05-10 12:50:10|2890.44|2890.44|2890.71|2890.71|2890.71|2890.71|2890.44|2890.44|0
1652187020000|2022-05-10 12:50:20|2890.83|2890.83|2891.52|2891.52|2891.52|2891.52|2890.83|2890.83|0
1652187030000|2022-05-10 12:50:30|2891.68|2891.68|2892.08|2892.08|2892.08|2892.08|2891.68|2891.68|0
1652187040000|2022-05-10 12:50:40|2892.31|2892.31|2892.55|2892.55|2892.65|2892.65|2892.31|2892.31|0
1652187050000|2022-05-10 12:50:50|2892.23|2892.23|2891.64|2891.64|2892.31|2892.31|2891.64|2891.64|0
1652187060000|2022-05-10 12:51:00|2891.72|2891.72|2891.72|2891.72|2891.72|2891.72|2891.72|2891.72|0
1652187070000|2022-05-10 12:51:10|2891.8|2891.8|2892.78|2892.78|2892.78|2892.78|2891.8|2891.8|0
1652187080000|2022-05-10 12:51:20|2892.86|2892.86|2892.9|2892.9|2892.9|2892.9|2892.86|2892.86|0
1652187090000|2022-05-10 12:51:30|2892.69|2892.69|2892.64|2892.64|2892.69|2892.69|2892.64|2892.64|0
1652187100000|2022-05-10 12:51:40|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|2892.84|0
1652187110000|2022-05-10 12:51:50|2891.95|2891.95|2892.36|2892.36|2892.5|2892.5|2891.95|2891.95|0
1652187120000|2022-05-10 12:52:00|2892.32|2892.32|2892.46|2892.46|2892.54|2892.54|2892.32|2892.32|0
1652187130000|2022-05-10 12:52:10|2892.51|2892.51|2892.85|2892.85|2892.85|2892.85|2892.51|2892.51|0
1652187140000|2022-05-10 12:52:20|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|2892.18|0
1652187150000|2022-05-10 12:52:30|2892.29|2892.29|2892.84|2892.84|2892.84|2892.84|2892.29|2892.29|0
1652187160000|2022-05-10 12:52:40|2892.76|2892.76|2893.51|2893.51|2893.51|2893.51|2892.76|2892.76|0
1652187170000|2022-05-10 12:52:50|2893.61|2893.61|2893.72|2893.72|2893.8|2893.8|2893.61|2893.61|0
1652187180000|2022-05-10 12:53:00|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|2893.67|0
1652187190000|2022-05-10 12:53:10|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|2893.59|0
1652187200000|2022-05-10 12:53:20|2893.26|2893.26|2893.18|2893.18|2893.41|2893.41|2893.18|2893.18|0
1652187220000|2022-05-10 12:53:40|2893.33|2893.33|2893.67|2893.67|2893.67|2893.67|2893.33|2893.33|0
1652187230000|2022-05-10 12:53:50|2894|2894|2894|2894|2894|2894|2894|2894|0
1652187250000|2022-05-10 12:54:10|2893.79|2893.79|2893.56|2893.56|2894.45|2894.45|2893.56|2893.56|0
1652187260000|2022-05-10 12:54:20|2893.52|2893.52|2894.13|2894.13|2894.13|2894.13|2893.52|2893.52|0
1652187270000|2022-05-10 12:54:30|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|2893.8|0
1652187280000|2022-05-10 12:54:40|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|2893.98|0
1652187290000|2022-05-10 12:54:50|2893.9|2893.9|2893.85|2893.85|2893.9|2893.9|2893.85|2893.85|0
1652187300000|2022-05-10 12:55:00|2894.01|2894.01|2895.23|2895.23|2895.23|2895.23|2894.01|2894.01|0
1652187310000|2022-05-10 12:55:10|2895.34|2895.34|2896.22|2896.22|2896.22|2896.22|2895.23|2895.23|0
1652187320000|2022-05-10 12:55:20|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1652187340000|2022-05-10 12:55:40|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|2895.97|0
1652187350000|2022-05-10 12:55:50|2895.89|2895.89|2896.14|2896.14|2896.14|2896.14|2895.89|2895.89|0
1652187360000|2022-05-10 12:56:00|2895.98|2895.98|2896.36|2896.36|2896.36|2896.36|2895.93|2895.93|0
1652187380000|2022-05-10 12:56:20|2896.47|2896.47|2896.8|2896.8|2896.8|2896.8|2896.47|2896.47|0
1652187390000|2022-05-10 12:56:30|2896.9|2896.9|2897.11|2897.11|2897.11|2897.11|2896.9|2896.9|0
1652187400000|2022-05-10 12:56:40|2898.2|2898.2|2900.51|2900.51|2900.51|2900.51|2898.2|2898.2|0
1652187410000|2022-05-10 12:56:50|2899.74|2899.74|2898.64|2898.64|2900.07|2900.07|2898.51|2898.51|0
1652187420000|2022-05-10 12:57:00|2898.56|2898.56|2898.36|2898.36|2898.56|2898.56|2898.36|2898.36|0
1652187430000|2022-05-10 12:57:10|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|2898.45|0
1652187460000|2022-05-10 12:57:40|2898.55|2898.55|2898.76|2898.76|2898.76|2898.76|2898.55|2898.55|0
1652187470000|2022-05-10 12:57:50|2898.87|2898.87|2898.34|2898.34|2898.87|2898.87|2898.34|2898.34|0
1652187480000|2022-05-10 12:58:00|2898.43|2898.43|2897.92|2897.92|2898.43|2898.43|2897.76|2897.76|0
1652187490000|2022-05-10 12:58:10|2897.82|2897.82|2897.18|2897.18|2897.82|2897.82|2897.18|2897.18|0
1652187500000|2022-05-10 12:58:20|2897.1|2897.1|2897.24|2897.24|2897.24|2897.24|2897.1|2897.1|0
1652187520000|2022-05-10 12:58:40|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|2897.35|0
1652187530000|2022-05-10 12:58:50|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|0
1652187540000|2022-05-10 12:59:00|2897.14|2897.14|2897.27|2897.27|2897.35|2897.35|2897.14|2897.14|0
1652187550000|2022-05-10 12:59:10|2897.5|2897.5|2897.54|2897.54|2897.54|2897.54|2897.46|2897.46|0
1652187570000|2022-05-10 12:59:30|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|2897.39|0
1652187580000|2022-05-10 12:59:40|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|2898.05|0
1652187590000|2022-05-10 12:59:50|2898.13|2898.13|2898.54|2898.54|2898.54|2898.54|2898.13|2898.13|0
1652187600000|2022-05-10 13:00:00|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|2898.39|0
1652187610000|2022-05-10 13:00:10|2898.46|2898.46|2898.46|2898.46|2898.46|2898.46|2898.39|2898.39|0
1652187620000|2022-05-10 13:00:20|2898.36|2898.36|2898.7|2898.7|2898.78|2898.78|2898.36|2898.36|0
1652187630000|2022-05-10 13:00:30|2898.6|2898.6|2898.68|2898.68|2898.68|2898.68|2898.55|2898.55|0
1652187640000|2022-05-10 13:00:40|2898.84|2898.84|2898.76|2898.76|2898.84|2898.84|2898.76|2898.76|0
1652187650000|2022-05-10 13:00:50|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|2898.87|0
1652187660000|2022-05-10 13:01:00|2898.2|2898.2|2897.87|2897.87|2898.2|2898.2|2897.87|2897.87|0
1652187670000|2022-05-10 13:01:10|2897.66|2897.66|2897.26|2897.26|2897.66|2897.66|2897.26|2897.26|0
1652187680000|2022-05-10 13:01:20|2897.05|2897.05|2896.2|2896.2|2897.05|2897.05|2896.2|2896.2|0
1652187690000|2022-05-10 13:01:30|2896.31|2896.31|2896.65|2896.65|2896.65|2896.65|2896.31|2896.31|0
1652187700000|2022-05-10 13:01:40|2896.84|2896.84|2896.95|2896.95|2896.95|2896.95|2896.84|2896.84|0
1652187710000|2022-05-10 13:01:50|2897.08|2897.08|2897.67|2897.67|2897.91|2897.91|2897.08|2897.08|0
1652187720000|2022-05-10 13:02:00|2897.91|2897.91|2897.79|2897.79|2898.03|2898.03|2897.79|2897.79|0
1652187730000|2022-05-10 13:02:10|2897.87|2897.87|2897.54|2897.54|2897.87|2897.87|2897.54|2897.54|0
1652187740000|2022-05-10 13:02:20|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|2897.32|0
1652187750000|2022-05-10 13:02:30|2897.24|2897.24|2896.9|2896.9|2897.24|2897.24|2896.9|2896.9|0
1652187760000|2022-05-10 13:02:40|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|2896.82|0
1652187770000|2022-05-10 13:02:50|2896.75|2896.75|2896.75|2896.75|2896.75|2896.75|2896.75|2896.75|0
1652187790000|2022-05-10 13:03:10|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|2896.68|0
1652187800000|2022-05-10 13:03:20|2897.01|2897.01|2897.34|2897.34|2897.42|2897.42|2897.01|2897.01|0
1652187810000|2022-05-10 13:03:30|2897.42|2897.42|2897.68|2897.68|2897.68|2897.68|2897.42|2897.42|0
1652187830000|2022-05-10 13:03:50|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|2898.01|0
1652187840000|2022-05-10 13:04:00|2898.09|2898.09|2897.43|2897.43|2898.09|2898.09|2897.43|2897.43|0
1652187850000|2022-05-10 13:04:10|2897.19|2897.19|2897.32|2897.32|2897.32|2897.32|2897.19|2897.19|0
1652187860000|2022-05-10 13:04:20|2897.4|2897.4|2897.27|2897.27|2897.6|2897.6|2897.27|2897.27|0
1652187880000|2022-05-10 13:04:40|2897.19|2897.19|2897.14|2897.14|2897.3|2897.3|2897.14|2897.14|0
1652187890000|2022-05-10 13:04:50|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|2896.81|0
1652187900000|2022-05-10 13:05:00|2896.41|2896.41|2896.22|2896.22|2896.41|2896.41|2896.22|2896.22|0
1652187910000|2022-05-10 13:05:10|2896.55|2896.55|2896.71|2896.71|2896.71|2896.71|2896.55|2896.55|0
1652187920000|2022-05-10 13:05:20|2896.68|2896.68|2895.97|2895.97|2896.68|2896.68|2895.97|2895.97|0
1652187930000|2022-05-10 13:05:30|2895.82|2895.82|2895.9|2895.9|2895.9|2895.9|2895.82|2895.82|0
1652187950000|2022-05-10 13:05:50|2895.58|2895.58|2895.48|2895.48|2895.58|2895.58|2895.48|2895.48|0
1652187960000|2022-05-10 13:06:00|2895.64|2895.64|2895.53|2895.53|2895.64|2895.64|2895.53|2895.53|0
1652187970000|2022-05-10 13:06:10|2895.09|2895.09|2895.02|2895.02|2895.09|2895.09|2894.92|2894.92|0
1652187980000|2022-05-10 13:06:20|2895.13|2895.13|2895.46|2895.46|2895.46|2895.46|2895.13|2895.13|0
1652188000000|2022-05-10 13:06:40|2895.67|2895.67|2896.18|2896.18|2896.18|2896.18|2895.67|2895.67|0
1652188040000|2022-05-10 13:07:20|2895.99|2895.99|2895.99|2895.99|2896.09|2896.09|2895.9|2895.9|0
1652188050000|2022-05-10 13:07:30|2896.48|2896.48|2896.66|2896.66|2896.76|2896.76|2896.48|2896.48|0
1652188060000|2022-05-10 13:07:40|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|0
1652188070000|2022-05-10 13:07:50|2896.66|2896.66|2896.78|2896.78|2896.78|2896.78|2896.47|2896.47|0
1652188080000|2022-05-10 13:08:00|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|2896.88|0
1652188090000|2022-05-10 13:08:10|2897.22|2897.22|2896.85|2896.85|2897.29|2897.29|2896.85|2896.85|0
1652188100000|2022-05-10 13:08:20|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|2896.74|0
1652188140000|2022-05-10 13:09:00|2896.4|2896.4|2896.5|2896.5|2896.5|2896.5|2896.4|2896.4|0
1652188150000|2022-05-10 13:09:10|2896.39|2896.39|2896.72|2896.72|2896.72|2896.72|2896.39|2896.39|0
1652188160000|2022-05-10 13:09:20|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|2897.12|0
1652188170000|2022-05-10 13:09:30|2897|2897|2897.32|2897.32|2897.32|2897.32|2897|2897|0
1652188180000|2022-05-10 13:09:40|2897.42|2897.42|2897.64|2897.64|2897.64|2897.64|2897.42|2897.42|0
1652188190000|2022-05-10 13:09:50|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|2897.4|0
1652188200000|2022-05-10 13:10:00|2897.56|2897.56|2897.44|2897.44|2897.56|2897.56|2897.44|2897.44|0
1652188210000|2022-05-10 13:10:10|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|2897.31|0
1652188220000|2022-05-10 13:10:20|2897.48|2897.48|2898|2898|2898.14|2898.14|2897.48|2897.48|0
1652188230000|2022-05-10 13:10:30|2897.84|2897.84|2897.83|2897.83|2897.84|2897.84|2897.75|2897.75|0
1652188240000|2022-05-10 13:10:40|2897.75|2897.75|2897.83|2897.83|2897.83|2897.83|2897.75|2897.75|0
1652188250000|2022-05-10 13:10:50|2897.39|2897.39|2897.45|2897.45|2897.87|2897.87|2897.39|2897.39|0
1652188260000|2022-05-10 13:11:00|2897.38|2897.38|2897.38|2897.38|2897.38|2897.38|2897.38|2897.38|0
1652188270000|2022-05-10 13:11:10|2897.33|2897.33|2896.55|2896.55|2897.41|2897.41|2896.55|2896.55|0
1652188280000|2022-05-10 13:11:20|2896.36|2896.36|2895.76|2895.76|2896.36|2896.36|2895.76|2895.76|0
1652188290000|2022-05-10 13:11:30|2895.86|2895.86|2895.79|2895.79|2895.88|2895.88|2895.79|2895.79|0
1652188300000|2022-05-10 13:11:40|2895.84|2895.84|2896.58|2896.58|2896.58|2896.58|2895.84|2895.84|0
1652188310000|2022-05-10 13:11:50|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|2896.54|0
1652188340000|2022-05-10 13:12:20|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|2896.78|0
1652188350000|2022-05-10 13:12:30|2896.87|2896.87|2896.78|2896.78|2896.87|2896.87|2896.78|2896.78|0
1652188360000|2022-05-10 13:12:40|2896.87|2896.87|2897.21|2897.21|2897.21|2897.21|2896.87|2896.87|0
1652188370000|2022-05-10 13:12:50|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|2896.87|0
1652188390000|2022-05-10 13:13:10|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|2896.77|0
1652188400000|2022-05-10 13:13:20|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|2896.58|0
1652188440000|2022-05-10 13:14:00|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|2896.63|0
1652188460000|2022-05-10 13:14:20|2896.76|2896.76|2896.8|2896.8|2896.8|2896.8|2896.76|2896.76|0
1652188490000|2022-05-10 13:14:50|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|2897.13|0
1652188500000|2022-05-10 13:15:00|2897.18|2897.18|2897.22|2897.22|2897.22|2897.22|2897.18|2897.18|0
1652188510000|2022-05-10 13:15:10|2897.18|2897.18|2897.34|2897.34|2897.34|2897.34|2897.18|2897.18|0
1652188520000|2022-05-10 13:15:20|2897.23|2897.23|2897.23|2897.23|2897.23|2897.23|2897.13|2897.13|0
1652188540000|2022-05-10 13:15:40|2897.13|2897.13|2897.51|2897.51|2897.51|2897.51|2897.13|2897.13|0
1652188550000|2022-05-10 13:15:50|2897.47|2897.47|2898.14|2898.14|2898.14|2898.14|2897.47|2897.47|0
1652188570000|2022-05-10 13:16:10|2898.46|2898.46|2898.91|2898.91|2898.91|2898.91|2898.46|2898.46|0
1652188580000|2022-05-10 13:16:20|2898.93|2898.93|2898.55|2898.55|2898.93|2898.93|2898.55|2898.55|0
1652188600000|2022-05-10 13:16:40|2898.16|2898.16|2898.09|2898.09|2898.16|2898.16|2898.09|2898.09|0
1652188620000|2022-05-10 13:17:00|2898.16|2898.16|2898.45|2898.45|2898.45|2898.45|2898.16|2898.16|0
1652188630000|2022-05-10 13:17:10|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|2898.16|0
1652188640000|2022-05-10 13:17:20|2898.35|2898.35|2898.26|2898.26|2898.35|2898.35|2898.16|2898.16|0
1652188650000|2022-05-10 13:17:30|2898.16|2898.16|2898.16|2898.16|2898.35|2898.35|2898.16|2898.16|0
1652188660000|2022-05-10 13:17:40|2898.35|2898.35|2898.53|2898.53|2898.53|2898.53|2898.35|2898.35|0
1652188670000|2022-05-10 13:17:50|2898.66|2898.66|2898.82|2898.82|2898.82|2898.82|2898.66|2898.66|0
1652188680000|2022-05-10 13:18:00|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|2898.88|0
1652188700000|2022-05-10 13:18:20|2898.54|2898.54|2899.14|2899.14|2899.14|2899.14|2898.34|2898.34|0
1652188710000|2022-05-10 13:18:30|2898.81|2898.81|2898.47|2898.47|2898.81|2898.81|2898.14|2898.14|0
1652188720000|2022-05-10 13:18:40|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|0
1652188730000|2022-05-10 13:18:50|2898.76|2898.76|2898.72|2898.72|2898.76|2898.76|2898.72|2898.72|0
1652188740000|2022-05-10 13:19:00|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|2898.96|0
1652188750000|2022-05-10 13:19:10|2899.04|2899.04|2899.27|2899.27|2899.27|2899.27|2899.04|2899.04|0
1652188760000|2022-05-10 13:19:20|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|2899.31|0
1652188770000|2022-05-10 13:19:30|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|2899.64|0
1652188800000|2022-05-10 13:20:00|2899.33|2899.33|2900.14|2900.14|2900.14|2900.14|2899.33|2899.33|0
1652188820000|2022-05-10 13:20:20|2900.8|2900.8|2901.21|2901.21|2901.21|2901.21|2900.8|2900.8|0
1652188830000|2022-05-10 13:20:30|2901.11|2901.11|2901.11|2901.11|2901.44|2901.44|2901.11|2901.11|0
1652188840000|2022-05-10 13:20:40|2901.06|2901.06|2901.19|2901.19|2901.19|2901.19|2901.06|2901.06|0
1652188860000|2022-05-10 13:21:00|2901.28|2901.28|2901.9|2901.9|2901.9|2901.9|2901.28|2901.28|0
1652188870000|2022-05-10 13:21:10|2901.99|2901.99|2902.06|2902.06|2902.06|2902.06|2901.99|2901.99|0
1652188880000|2022-05-10 13:21:20|2902.26|2902.26|2902.3|2902.3|2902.3|2902.3|2902.22|2902.22|0
1652188890000|2022-05-10 13:21:30|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|2902.41|0
1652188900000|2022-05-10 13:21:40|2902.49|2902.49|2902.93|2902.93|2902.93|2902.93|2902.49|2902.49|0
1652188910000|2022-05-10 13:21:50|2903.26|2903.26|2902.76|2902.76|2903.59|2903.59|2902.76|2902.76|0
1652188920000|2022-05-10 13:22:00|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|2902.84|0
1652188930000|2022-05-10 13:22:10|2902.88|2902.88|2902.99|2902.99|2902.99|2902.99|2902.88|2902.88|0
1652188940000|2022-05-10 13:22:20|2903.07|2903.07|2903.42|2903.42|2903.42|2903.42|2903.07|2903.07|0
1652188950000|2022-05-10 13:22:30|2903.5|2903.5|2903.67|2903.67|2903.67|2903.67|2903.5|2903.5|0
1652188960000|2022-05-10 13:22:40|2903.78|2903.78|2904.9|2904.9|2904.92|2904.92|2903.78|2903.78|0
1652188970000|2022-05-10 13:22:50|2904.97|2904.97|2904.95|2904.95|2904.97|2904.97|2904.95|2904.95|0
1652188990000|2022-05-10 13:23:10|2905.28|2905.28|2905.61|2905.61|2905.61|2905.61|2905.28|2905.28|0
1652189000000|2022-05-10 13:23:20|2905.65|2905.65|2905.71|2905.71|2905.71|2905.71|2905.56|2905.56|0
1652189010000|2022-05-10 13:23:30|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|2905.87|0
1652189020000|2022-05-10 13:23:40|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|2905.53|0
1652189030000|2022-05-10 13:23:50|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|2905.63|0
1652189040000|2022-05-10 13:24:00|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|2905.59|0
1652189060000|2022-05-10 13:24:20|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|2905.92|0
1652189070000|2022-05-10 13:24:30|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|2906.25|0
1652189080000|2022-05-10 13:24:40|2906.58|2906.58|2907.25|2907.25|2907.25|2907.25|2906.58|2906.58|0
1652189090000|2022-05-10 13:24:50|2906.92|2906.92|2907.25|2907.25|2907.25|2907.25|2906.92|2906.92|0
1652189120000|2022-05-10 13:25:20|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|2907.92|0
1652189130000|2022-05-10 13:25:30|2907.84|2907.84|2907.64|2907.64|2907.84|2907.84|2907.64|2907.64|0
1652189140000|2022-05-10 13:25:40|2907.9|2907.9|2908.13|2908.13|2908.13|2908.13|2907.9|2907.9|0
1652189150000|2022-05-10 13:25:50|2908.18|2908.18|2908.51|2908.51|2908.51|2908.51|2908.18|2908.18|0
1652189160000|2022-05-10 13:26:00|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|2907.51|0
1652189170000|2022-05-10 13:26:10|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|2907.85|0
1652189180000|2022-05-10 13:26:20|2907.77|2907.77|2907.72|2907.72|2907.77|2907.77|2907.56|2907.56|0
1652189190000|2022-05-10 13:26:30|2907.67|2907.67|2907.63|2907.63|2907.67|2907.67|2907.55|2907.55|0
1652189200000|2022-05-10 13:26:40|2907.29|2907.29|2907.06|2907.06|2907.29|2907.29|2907.06|2907.06|0
1652189210000|2022-05-10 13:26:50|2907.14|2907.14|2907.19|2907.19|2907.19|2907.19|2907.14|2907.14|0
1652189230000|2022-05-10 13:27:10|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|2906.72|0
1652189240000|2022-05-10 13:27:20|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|2906.63|0
1652189250000|2022-05-10 13:27:30|2906.72|2906.72|2906.8|2906.8|2906.8|2906.8|2906.72|2906.72|0
1652189270000|2022-05-10 13:27:50|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|2906.71|0
1652189280000|2022-05-10 13:28:00|2906.8|2906.8|2906.73|2906.73|2906.93|2906.93|2906.73|2906.73|0
1652189290000|2022-05-10 13:28:10|2906.82|2906.82|2907.01|2907.01|2907.01|2907.01|2906.82|2906.82|0
1652189300000|2022-05-10 13:28:20|2906.73|2906.73|2906.57|2906.57|2906.73|2906.73|2906.57|2906.57|0
1652189310000|2022-05-10 13:28:30|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|2906.53|0
1652189320000|2022-05-10 13:28:40|2906.19|2906.19|2906.39|2906.39|2906.53|2906.53|2906.19|2906.19|0
1652189330000|2022-05-10 13:28:50|2906.49|2906.49|2906.54|2906.54|2906.82|2906.82|2906.49|2906.49|0
1652189340000|2022-05-10 13:29:00|2906.52|2906.52|2906.96|2906.96|2906.96|2906.96|2906.52|2906.52|0
1652189350000|2022-05-10 13:29:10|2907.06|2907.06|2906.81|2906.81|2907.14|2907.14|2906.81|2906.81|0
1652189370000|2022-05-10 13:29:30|2906.14|2906.14|2906.24|2906.24|2906.24|2906.24|2906.14|2906.14|0
1652189390000|2022-05-10 13:29:50|2906.15|2906.15|2906.24|2906.24|2906.24|2906.24|2906.15|2906.15|0
1652189400000|2022-05-10 13:30:00|2906.16|2906.16|2906.07|2906.07|2906.16|2906.16|2906.07|2906.07|0
1652189410000|2022-05-10 13:30:10|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|2906.16|0
1652189420000|2022-05-10 13:30:20|2906.5|2906.5|2906.5|2906.5|2906.62|2906.62|2906.5|2906.5|0
1652189430000|2022-05-10 13:30:30|2906.35|2906.35|2905.88|2905.88|2906.35|2906.35|2905.88|2905.88|0
1652189440000|2022-05-10 13:30:40|2906.02|2906.02|2906.02|2906.02|2906.02|2906.02|2905.95|2905.95|0
1652189450000|2022-05-10 13:30:50|2906.35|2906.35|2906.21|2906.21|2906.51|2906.51|2906.1|2906.1|0
1652189460000|2022-05-10 13:31:00|2906.42|2906.42|2907.09|2907.09|2907.09|2907.09|2906.42|2906.42|0
1652189470000|2022-05-10 13:31:10|2906.98|2906.98|2906.83|2906.83|2906.98|2906.98|2906.65|2906.65|0
1652189490000|2022-05-10 13:31:30|2907.17|2907.17|2907.57|2907.57|2907.57|2907.57|2907.09|2907.09|0
1652189500000|2022-05-10 13:31:40|2907.65|2907.65|2907.67|2907.67|2907.67|2907.67|2907.57|2907.57|0
1652189510000|2022-05-10 13:31:50|2907.75|2907.75|2907|2907|2907.75|2907.75|2907|2907|0
1652189520000|2022-05-10 13:32:00|2907.67|2907.67|2907.83|2907.83|2907.83|2907.83|2907.67|2907.67|0
1652189530000|2022-05-10 13:32:10|2907.97|2907.97|2908.19|2908.19|2908.38|2908.38|2907.97|2907.97|0
1652189540000|2022-05-10 13:32:20|2908.24|2908.24|2907.8|2907.8|2908.47|2908.47|2907.8|2907.8|0
1652189550000|2022-05-10 13:32:30|2907.75|2907.75|2907.84|2907.84|2907.84|2907.84|2907.75|2907.75|0
1652189560000|2022-05-10 13:32:40|2907.61|2907.61|2907.66|2907.66|2907.66|2907.66|2907.61|2907.61|0
1652189570000|2022-05-10 13:32:50|2907.56|2907.56|2907.76|2907.76|2907.76|2907.76|2907.56|2907.56|0
1652189580000|2022-05-10 13:33:00|2907.89|2907.89|2908.23|2908.23|2908.23|2908.23|2907.89|2907.89|0
1652189590000|2022-05-10 13:33:10|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|2907.89|0
1652189600000|2022-05-10 13:33:20|2907.79|2907.79|2907.75|2907.75|2907.79|2907.79|2907.7|2907.7|0
1652189610000|2022-05-10 13:33:30|2907.94|2907.94|2907.01|2907.01|2907.94|2907.94|2907.01|2907.01|0
1652189620000|2022-05-10 13:33:40|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|2907.14|0
1652189630000|2022-05-10 13:33:50|2907.3|2907.3|2907.46|2907.46|2907.46|2907.46|2907.3|2907.3|0
1652189640000|2022-05-10 13:34:00|2907.53|2907.53|2908.28|2908.28|2908.28|2908.28|2907.46|2907.46|0
1652189650000|2022-05-10 13:34:10|2908.22|2908.22|2908.69|2908.69|2908.74|2908.74|2908.15|2908.15|0
1652189660000|2022-05-10 13:34:20|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|2908.77|0
1652189670000|2022-05-10 13:34:30|2908.95|2908.95|2909.04|2909.04|2909.04|2909.04|2908.95|2908.95|0
1652189680000|2022-05-10 13:34:40|2908.71|2908.71|2908.55|2908.55|2908.71|2908.71|2908.55|2908.55|0
1652189690000|2022-05-10 13:34:50|2908.6|2908.6|2909.35|2909.35|2909.35|2909.35|2908.6|2908.6|0
1652189700000|2022-05-10 13:35:00|2909.69|2909.69|2910.1|2910.1|2910.1|2910.1|2909.69|2909.69|0
1652189720000|2022-05-10 13:35:20|2910.15|2910.15|2909.74|2909.74|2910.15|2910.15|2909.58|2909.58|0
1652189730000|2022-05-10 13:35:30|2909.3|2909.3|2909.24|2909.24|2909.31|2909.31|2909.18|2909.18|0
1652189740000|2022-05-10 13:35:40|2909.13|2909.13|2909.06|2909.06|2909.13|2909.13|2908.73|2908.73|0
1652189750000|2022-05-10 13:35:50|2909.14|2909.14|2909.25|2909.25|2909.25|2909.25|2909.14|2909.14|0
1652189760000|2022-05-10 13:36:00|2909.34|2909.34|2909.25|2909.25|2909.44|2909.44|2909.25|2909.25|0
1652189770000|2022-05-10 13:36:10|2909.34|2909.34|2908.98|2908.98|2909.34|2909.34|2908.98|2908.98|0
1652189780000|2022-05-10 13:36:20|2908.88|2908.88|2908.83|2908.83|2908.92|2908.92|2908.83|2908.83|0
1652189790000|2022-05-10 13:36:30|2908.75|2908.75|2908.49|2908.49|2908.83|2908.83|2908.49|2908.49|0
1652189810000|2022-05-10 13:36:50|2908.62|2908.62|2908.95|2908.95|2908.95|2908.95|2908.62|2908.62|0
1652189820000|2022-05-10 13:37:00|2908.88|2908.88|2908.89|2908.89|2908.98|2908.98|2908.88|2908.88|0
1652189830000|2022-05-10 13:37:10|2908.78|2908.78|2908.73|2908.73|2908.78|2908.78|2908.73|2908.73|0
1652189840000|2022-05-10 13:37:20|2908.81|2908.81|2909.14|2909.14|2909.14|2909.14|2908.81|2908.81|0
1652189850000|2022-05-10 13:37:30|2909.1|2909.1|2909.14|2909.14|2909.14|2909.14|2909.1|2909.1|0
1652189860000|2022-05-10 13:37:40|2909.1|2909.1|2909.18|2909.18|2909.18|2909.18|2909.1|2909.1|0
1652189870000|2022-05-10 13:37:50|2909.29|2909.29|2909.65|2909.65|2909.65|2909.65|2909.29|2909.29|0
1652189880000|2022-05-10 13:38:00|2909.61|2909.61|2908.82|2908.82|2909.82|2909.82|2908.82|2908.82|0
1652189890000|2022-05-10 13:38:10|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|2908.95|0
1652189900000|2022-05-10 13:38:20|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|2909.28|0
1652189910000|2022-05-10 13:38:30|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1652189920000|2022-05-10 13:38:40|2909.48|2909.48|2909.39|2909.39|2909.48|2909.48|2909.35|2909.35|0
1652189930000|2022-05-10 13:38:50|2909.72|2909.72|2909.39|2909.39|2909.72|2909.72|2909.39|2909.39|0
1652189940000|2022-05-10 13:39:00|2908.91|2908.91|2908.59|2908.59|2909|2909|2908.5|2908.5|0
1652189950000|2022-05-10 13:39:10|2908.69|2908.69|2908.61|2908.61|2908.69|2908.69|2908.61|2908.61|0
1652189960000|2022-05-10 13:39:20|2908.69|2908.69|2909.14|2909.14|2909.14|2909.14|2908.36|2908.36|0
1652189970000|2022-05-10 13:39:30|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|2909.47|0
1652189980000|2022-05-10 13:39:40|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|2909.14|0
1652189990000|2022-05-10 13:39:50|2908.9|2908.9|2908.85|2908.85|2908.93|2908.93|2908.85|2908.85|0
1652190000000|2022-05-10 13:40:00|2908.93|2908.93|2908.61|2908.61|2908.93|2908.93|2908.61|2908.61|0
1652190010000|2022-05-10 13:40:10|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|2908.56|0
1652190020000|2022-05-10 13:40:20|2908.23|2908.23|2908.56|2908.56|2908.56|2908.56|2908.23|2908.23|0
1652190050000|2022-05-10 13:40:50|2908.67|2908.67|2908.59|2908.59|2908.67|2908.67|2908.51|2908.51|0
1652190060000|2022-05-10 13:41:00|2908.69|2908.69|2908.86|2908.86|2909.11|2909.11|2908.69|2908.69|0
1652190070000|2022-05-10 13:41:10|2907.86|2907.86|2908.36|2908.36|2908.36|2908.36|2907.55|2907.55|0
1652190080000|2022-05-10 13:41:20|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|2908.03|0
1652190100000|2022-05-10 13:41:40|2908.36|2908.36|2908.66|2908.66|2908.74|2908.74|2908.36|2908.36|0
1652190110000|2022-05-10 13:41:50|2908.28|2908.28|2908.15|2908.15|2908.28|2908.28|2908.15|2908.15|0
1652190120000|2022-05-10 13:42:00|2907.82|2907.82|2907.97|2907.97|2907.97|2907.97|2907.82|2907.82|0
1652190130000|2022-05-10 13:42:10|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|2907.63|0
1652190140000|2022-05-10 13:42:20|2907.68|2907.68|2907.78|2907.78|2907.78|2907.78|2907.68|2907.68|0
1652190150000|2022-05-10 13:42:30|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|2907.86|0
1652190160000|2022-05-10 13:42:40|2907.9|2907.9|2908.02|2908.02|2908.02|2908.02|2907.9|2907.9|0
1652190180000|2022-05-10 13:43:00|2909.02|2909.02|2908.99|2908.99|2909.02|2909.02|2908.99|2908.99|0
1652190200000|2022-05-10 13:43:20|2909.05|2909.05|2909.71|2909.71|2909.71|2909.71|2909.05|2909.05|0
1652190210000|2022-05-10 13:43:30|2909.56|2909.56|2910|2910|2910.2|2910.2|2909.56|2909.56|0
1652190230000|2022-05-10 13:43:50|2909.66|2909.66|2909.51|2909.51|2909.66|2909.66|2909.51|2909.51|0
1652190250000|2022-05-10 13:44:10|2909.33|2909.33|2909.1|2909.1|2909.33|2909.33|2909.1|2909.1|0
1652190270000|2022-05-10 13:44:30|2909.06|2909.06|2908.98|2908.98|2909.06|2909.06|2908.98|2908.98|0
1652190280000|2022-05-10 13:44:40|2908.65|2908.65|2908.73|2908.73|2908.98|2908.98|2908.65|2908.65|0
1652190300000|2022-05-10 13:45:00|2908.47|2908.47|2908.59|2908.59|2908.65|2908.65|2908.47|2908.47|0
1652190320000|2022-05-10 13:45:20|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|2908.7|0
1652190330000|2022-05-10 13:45:30|2908.78|2908.78|2909.22|2909.22|2909.22|2909.22|2908.78|2908.78|0
1652190340000|2022-05-10 13:45:40|2909.43|2909.43|2909.51|2909.51|2909.51|2909.51|2909.43|2909.43|0
1652190350000|2022-05-10 13:45:50|2909.43|2909.43|2909.52|2909.52|2909.52|2909.52|2909.23|2909.23|0
1652190360000|2022-05-10 13:46:00|2909.44|2909.44|2909.18|2909.18|2909.49|2909.49|2909.18|2909.18|0
1652190370000|2022-05-10 13:46:10|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|2909.08|0
1652190380000|2022-05-10 13:46:20|2908.74|2908.74|2908.41|2908.41|2908.74|2908.74|2908.41|2908.41|0
1652190390000|2022-05-10 13:46:30|2908.52|2908.52|2908.18|2908.18|2908.52|2908.52|2908.18|2908.18|0
1652190410000|2022-05-10 13:46:50|2908.23|2908.23|2909.06|2909.06|2909.06|2909.06|2908.23|2908.23|0
1652190420000|2022-05-10 13:47:00|2909.23|2909.23|2909.26|2909.26|2909.32|2909.32|2909.05|2909.05|0
1652190430000|2022-05-10 13:47:10|2909.44|2909.44|2909.51|2909.51|2909.51|2909.51|2909.44|2909.44|0
1652190450000|2022-05-10 13:47:30|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|2909.85|0
1652190460000|2022-05-10 13:47:40|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|2909.92|0
1652190470000|2022-05-10 13:47:50|2909.26|2909.26|2909.28|2909.28|2909.28|2909.28|2909.18|2909.18|0
1652190480000|2022-05-10 13:48:00|2909.19|2909.19|2909|2909|2909.19|2909.19|2908.52|2908.52|0
1652190490000|2022-05-10 13:48:10|2909.31|2909.31|2909.29|2909.29|2909.78|2909.78|2909.29|2909.29|0
1652190500000|2022-05-10 13:48:20|2909.62|2909.62|2910.42|2910.42|2910.42|2910.42|2909.62|2909.62|0
1652190510000|2022-05-10 13:48:30|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|2910.46|0
1652190520000|2022-05-10 13:48:40|2910.13|2910.13|2910.8|2910.8|2910.8|2910.8|2910.13|2910.13|0
1652190530000|2022-05-10 13:48:50|2910.46|2910.46|2910.13|2910.13|2910.8|2910.8|2910.13|2910.13|0
1652190540000|2022-05-10 13:49:00|2910.46|2910.46|2910.54|2910.54|2910.54|2910.54|2910.46|2910.46|0
1652190550000|2022-05-10 13:49:10|2910.2|2910.2|2910.24|2910.24|2910.24|2910.24|2910.2|2910.2|0
1652190560000|2022-05-10 13:49:20|2910.16|2910.16|2910.27|2910.27|2910.27|2910.27|2910.16|2910.16|0
1652190570000|2022-05-10 13:49:30|2910.37|2910.37|2910.15|2910.15|2910.37|2910.37|2910.15|2910.15|0
1652190580000|2022-05-10 13:49:40|2909.82|2909.82|2910.15|2910.15|2910.15|2910.15|2909.82|2909.82|0
1652190590000|2022-05-10 13:49:50|2910.1|2910.1|2910.47|2910.47|2910.47|2910.47|2910.1|2910.1|0
1652190600000|2022-05-10 13:50:00|2910.8|2910.8|2910.77|2910.77|2911.13|2911.13|2910.69|2910.69|0
1652190610000|2022-05-10 13:50:10|2910.99|2910.99|2910.88|2910.88|2910.99|2910.99|2910.88|2910.88|0
1652190620000|2022-05-10 13:50:20|2911.21|2911.21|2911.28|2911.28|2911.28|2911.28|2911.21|2911.21|0
1652190630000|2022-05-10 13:50:30|2911.95|2911.95|2911.69|2911.69|2912.04|2912.04|2911.69|2911.69|0
1652190640000|2022-05-10 13:50:40|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|2911.88|0
1652190650000|2022-05-10 13:50:50|2911.93|2911.93|2911.75|2911.75|2911.93|2911.93|2911.75|2911.75|0
1652190670000|2022-05-10 13:51:10|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|0
1652190680000|2022-05-10 13:51:20|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|2911.75|0
1652190690000|2022-05-10 13:51:30|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|2911.42|0
1652190700000|2022-05-10 13:51:40|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|2911.38|0
1652190710000|2022-05-10 13:51:50|2911.3|2911.3|2911.62|2911.62|2911.62|2911.62|2911.24|2911.24|0
1652190720000|2022-05-10 13:52:00|2911.54|2911.54|2911.96|2911.96|2912.05|2912.05|2911.54|2911.54|0
1652190730000|2022-05-10 13:52:10|2912.04|2912.04|2911.3|2911.3|2912.04|2912.04|2911.3|2911.3|0
1652190740000|2022-05-10 13:52:20|2911.19|2911.19|2911.37|2911.37|2911.37|2911.37|2911.07|2911.07|0
1652190750000|2022-05-10 13:52:30|2911.16|2911.16|2911.35|2911.35|2911.4|2911.4|2911.07|2911.07|0
1652190770000|2022-05-10 13:52:50|2911.4|2911.4|2911.33|2911.33|2911.4|2911.4|2911.33|2911.33|0
1652190780000|2022-05-10 13:53:00|2911.22|2911.22|2910.59|2910.59|2911.22|2911.22|2910.59|2910.59|0
1652190790000|2022-05-10 13:53:10|2910.63|2910.63|2909.58|2909.58|2910.63|2910.63|2909.17|2909.17|0
1652190800000|2022-05-10 13:53:20|2909.54|2909.54|2909.06|2909.06|2909.54|2909.54|2909.06|2909.06|0
1652190810000|2022-05-10 13:53:30|2909.39|2909.39|2909.31|2909.31|2909.39|2909.39|2908.98|2908.98|0
1652190820000|2022-05-10 13:53:40|2908.98|2908.98|2908.88|2908.88|2908.98|2908.98|2908.88|2908.88|0
1652190830000|2022-05-10 13:53:50|2908.82|2908.82|2908.77|2908.77|2908.82|2908.82|2908.77|2908.77|0
1652190840000|2022-05-10 13:54:00|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|2908.81|0
1652190850000|2022-05-10 13:54:10|2908.67|2908.67|2908.61|2908.61|2908.71|2908.71|2908.61|2908.61|0
1652190860000|2022-05-10 13:54:20|2908.28|2908.28|2908.23|2908.23|2908.28|2908.28|2907.94|2907.94|0
1652190870000|2022-05-10 13:54:30|2908.29|2908.29|2908.22|2908.22|2908.29|2908.29|2908.17|2908.17|0
1652190890000|2022-05-10 13:54:50|2908.56|2908.56|2908.71|2908.71|2908.71|2908.71|2908.56|2908.56|0
1652190910000|2022-05-10 13:55:10|2908.87|2908.87|2908.75|2908.75|2908.87|2908.87|2908.71|2908.71|0
1652190920000|2022-05-10 13:55:20|2908.83|2908.83|2908.91|2908.91|2908.91|2908.91|2908.83|2908.83|0
1652190930000|2022-05-10 13:55:30|2909.14|2909.14|2909.02|2909.02|2909.14|2909.14|2909.02|2909.02|0
1652190940000|2022-05-10 13:55:40|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|2908.97|0
1652190950000|2022-05-10 13:55:50|2908.86|2908.86|2908.75|2908.75|2908.86|2908.86|2908.75|2908.75|0
1652190960000|2022-05-10 13:56:00|2908.87|2908.87|2909.13|2909.13|2909.13|2909.13|2908.87|2908.87|0
1652190980000|2022-05-10 13:56:20|2909.05|2909.05|2909.28|2909.28|2909.28|2909.28|2909.05|2909.05|0
1652190990000|2022-05-10 13:56:30|2909.36|2909.36|2910|2910|2910|2910|2909.36|2909.36|0
1652191000000|2022-05-10 13:56:40|2910.16|2910.16|2911.44|2911.44|2911.44|2911.44|2910.16|2910.16|0
1652191010000|2022-05-10 13:56:50|2911.61|2911.61|2912.6|2912.6|2912.6|2912.6|2911.61|2911.61|0
1652191020000|2022-05-10 13:57:00|2912.68|2912.68|2912.76|2912.76|2912.87|2912.87|2912.68|2912.68|0
1652191030000|2022-05-10 13:57:10|2912.88|2912.88|2912.8|2912.8|2912.88|2912.88|2912.8|2912.8|0
1652191060000|2022-05-10 13:57:40|2913.14|2913.14|2913.32|2913.32|2913.32|2913.32|2913.14|2913.14|0
1652191070000|2022-05-10 13:57:50|2913.43|2913.43|2913.77|2913.77|2913.77|2913.77|2913.43|2913.43|0
1652191080000|2022-05-10 13:58:00|2913.88|2913.88|2913.98|2913.98|2913.98|2913.98|2913.74|2913.74|0
1652191090000|2022-05-10 13:58:10|2914.03|2914.03|2914.07|2914.07|2914.07|2914.07|2914.03|2914.03|0
1652191100000|2022-05-10 13:58:20|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|2913.87|0
1652191110000|2022-05-10 13:58:30|2913.75|2913.75|2914.04|2914.04|2914.04|2914.04|2913.71|2913.71|0
1652191120000|2022-05-10 13:58:40|2914.14|2914.14|2914.16|2914.16|2914.48|2914.48|2914.14|2914.14|0
1652191130000|2022-05-10 13:58:50|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|2914.5|0
1652191140000|2022-05-10 13:59:00|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|2914.42|0
1652191150000|2022-05-10 13:59:10|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|2914.08|0
1652191160000|2022-05-10 13:59:20|2913.75|2913.75|2913.75|2913.75|2914.08|2914.08|2913.75|2913.75|0
1652191170000|2022-05-10 13:59:30|2914.08|2914.08|2914.59|2914.59|2914.6|2914.6|2914.08|2914.08|0
1652191190000|2022-05-10 13:59:50|2914.64|2914.64|2915.27|2915.27|2915.27|2915.27|2914.64|2914.64|0
1652191200000|2022-05-10 14:00:00|2915.47|2915.47|2915.66|2915.66|2915.66|2915.66|2915.36|2915.36|0
1652191210000|2022-05-10 14:00:10|2915.84|2915.84|2915.97|2915.97|2916.1|2916.1|2915.84|2915.84|0
1652191220000|2022-05-10 14:00:20|2916.1|2916.1|2915.81|2915.81|2916.1|2916.1|2915.81|2915.81|0
1652191230000|2022-05-10 14:00:30|2915.48|2915.48|2915.53|2915.53|2915.71|2915.71|2915.27|2915.27|0
1652191240000|2022-05-10 14:00:40|2915.41|2915.41|2914.95|2914.95|2915.41|2915.41|2914.95|2914.95|0
1652191250000|2022-05-10 14:00:50|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|2914.86|0
1652191260000|2022-05-10 14:01:00|2914.53|2914.53|2914.74|2914.74|2914.86|2914.86|2914.31|2914.31|0
1652191280000|2022-05-10 14:01:20|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|2914.95|0
1652191290000|2022-05-10 14:01:30|2915.02|2915.02|2914.97|2914.97|2915.09|2915.09|2914.97|2914.97|0
1652191300000|2022-05-10 14:01:40|2915.19|2915.19|2914.8|2914.8|2915.28|2915.28|2914.8|2914.8|0
1652191310000|2022-05-10 14:01:50|2914.71|2914.71|2914.52|2914.52|2914.71|2914.71|2914.52|2914.52|0
1652191320000|2022-05-10 14:02:00|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|2914.64|0
1652191340000|2022-05-10 14:02:20|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|2914.66|0
1652191350000|2022-05-10 14:02:30|2915|2915|2915.88|2915.88|2915.88|2915.88|2915|2915|0
1652191360000|2022-05-10 14:02:40|2916|2916|2916|2916|2916|2916|2916|2916|0
1652191370000|2022-05-10 14:02:50|2916.04|2916.04|2916|2916|2916.04|2916.04|2916|2916|0
1652191380000|2022-05-10 14:03:00|2916.08|2916.08|2916.09|2916.09|2916.09|2916.09|2916|2916|0
1652191390000|2022-05-10 14:03:10|2916.24|2916.24|2916.41|2916.41|2916.41|2916.41|2916.24|2916.24|0
1652191400000|2022-05-10 14:03:20|2916.36|2916.36|2916.69|2916.69|2916.69|2916.69|2916.36|2916.36|0
1652191410000|2022-05-10 14:03:30|2916.77|2916.77|2917.12|2917.12|2917.12|2917.12|2916.77|2916.77|0
1652191450000|2022-05-10 14:04:10|2917.19|2917.19|2917.41|2917.41|2917.41|2917.41|2917.19|2917.19|0
1652191460000|2022-05-10 14:04:20|2917.31|2917.31|2916.16|2916.16|2917.31|2917.31|2916.16|2916.16|0
1652191470000|2022-05-10 14:04:30|2916.24|2916.24|2915.65|2915.65|2916.24|2916.24|2915.65|2915.65|0
1652191490000|2022-05-10 14:04:50|2915.6|2915.6|2915.73|2915.73|2915.73|2915.73|2915.6|2915.6|0
1652191500000|2022-05-10 14:05:00|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|2916.06|0
1652191520000|2022-05-10 14:05:20|2915.91|2915.91|2914.01|2914.01|2915.91|2915.91|2914.01|2914.01|0
1652191530000|2022-05-10 14:05:30|2914.13|2914.13|2914.05|2914.05|2914.13|2914.13|2914.05|2914.05|0
1652191540000|2022-05-10 14:05:40|2913.93|2913.93|2913.85|2913.85|2913.93|2913.93|2913.85|2913.85|0
1652191550000|2022-05-10 14:05:50|2913.75|2913.75|2913.67|2913.67|2913.75|2913.75|2913.54|2913.54|0
1652191560000|2022-05-10 14:06:00|2913.9|2913.9|2914.06|2914.06|2914.06|2914.06|2913.9|2913.9|0
1652191570000|2022-05-10 14:06:10|2913.73|2913.73|2913.68|2913.68|2913.73|2913.73|2913.68|2913.68|0
1652191580000|2022-05-10 14:06:20|2913.61|2913.61|2913.8|2913.8|2913.8|2913.8|2913.31|2913.31|0
1652191600000|2022-05-10 14:06:40|2913.71|2913.71|2913.91|2913.91|2913.91|2913.91|2913.71|2913.71|0
1652191610000|2022-05-10 14:06:50|2913.72|2913.72|2914.14|2914.14|2914.14|2914.14|2913.72|2913.72|0
1652191620000|2022-05-10 14:07:00|2914.05|2914.05|2915.02|2915.02|2915.02|2915.02|2914.05|2914.05|0
1652191630000|2022-05-10 14:07:10|2915.25|2915.25|2915.46|2915.46|2915.46|2915.46|2915.25|2915.25|0
1652191650000|2022-05-10 14:07:30|2915.79|2915.79|2916.49|2916.49|2916.49|2916.49|2915.79|2915.79|0
1652191660000|2022-05-10 14:07:40|2916.61|2916.61|2916.69|2916.69|2916.69|2916.69|2916.61|2916.61|0
1652191680000|2022-05-10 14:08:00|2916.76|2916.76|2917.24|2917.24|2917.24|2917.24|2916.76|2916.76|0
1652191690000|2022-05-10 14:08:10|2917.19|2917.19|2917.4|2917.4|2917.4|2917.4|2917.19|2917.19|0
1652191700000|2022-05-10 14:08:20|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|2917.35|0
1652191710000|2022-05-10 14:08:30|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|2917.19|0
1652191730000|2022-05-10 14:08:50|2917.27|2917.27|2917.4|2917.4|2917.4|2917.4|2917.27|2917.27|0
1652191740000|2022-05-10 14:09:00|2917.28|2917.28|2917.17|2917.17|2917.28|2917.28|2917.17|2917.17|0
1652191760000|2022-05-10 14:09:20|2917.15|2917.15|2917.04|2917.04|2917.15|2917.15|2917.04|2917.04|0
1652191770000|2022-05-10 14:09:30|2916.96|2916.96|2916.93|2916.93|2917.04|2917.04|2916.93|2916.93|0
1652191780000|2022-05-10 14:09:40|2916.99|2916.99|2916.73|2916.73|2916.99|2916.99|2916.73|2916.73|0
1652191790000|2022-05-10 14:09:50|2916.81|2916.81|2917.1|2917.1|2917.14|2917.14|2916.81|2916.81|0
1652191800000|2022-05-10 14:10:00|2917.18|2917.18|2917.27|2917.27|2917.38|2917.38|2917.18|2917.18|0
1652191810000|2022-05-10 14:10:10|2917.61|2917.61|2917.75|2917.75|2917.79|2917.79|2917.46|2917.46|0
1652191820000|2022-05-10 14:10:20|2917.96|2917.96|2918.27|2918.27|2918.27|2918.27|2917.96|2917.96|0
1652191840000|2022-05-10 14:10:40|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|2918.35|0
1652191850000|2022-05-10 14:10:50|2918.41|2918.41|2918.46|2918.46|2918.46|2918.46|2918.41|2918.41|0
1652191860000|2022-05-10 14:11:00|2918.36|2918.36|2917.87|2917.87|2918.36|2918.36|2917.87|2917.87|0
1652191870000|2022-05-10 14:11:10|2918.1|2918.1|2917.85|2917.85|2918.1|2918.1|2917.85|2917.85|0
1652191880000|2022-05-10 14:11:20|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|2917.96|0
1652191890000|2022-05-10 14:11:30|2917.84|2917.84|2918.21|2918.21|2918.21|2918.21|2917.84|2917.84|0
1652191900000|2022-05-10 14:11:40|2918.14|2918.14|2918.73|2918.73|2918.73|2918.73|2918.14|2918.14|0
1652191910000|2022-05-10 14:11:50|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|2918.81|0
1652191920000|2022-05-10 14:12:00|2918.48|2918.48|2918.4|2918.4|2918.48|2918.48|2918.4|2918.4|0
1652191940000|2022-05-10 14:12:20|2918.73|2918.73|2918.62|2918.62|2918.73|2918.73|2918.62|2918.62|0
1652191950000|2022-05-10 14:12:30|2918.95|2918.95|2919.5|2919.5|2919.5|2919.5|2918.95|2918.95|0
1652191960000|2022-05-10 14:12:40|2919.83|2919.83|2919.91|2919.91|2919.91|2919.91|2919.83|2919.83|0
1652191970000|2022-05-10 14:12:50|2920.24|2920.24|2920.22|2920.22|2920.24|2920.24|2920.22|2920.22|0
1652191980000|2022-05-10 14:13:00|2920.11|2920.11|2918.99|2918.99|2920.11|2920.11|2918.99|2918.99|0
1652191990000|2022-05-10 14:13:10|2919.04|2919.04|2918.77|2918.77|2919.04|2919.04|2918.77|2918.77|0
1652192000000|2022-05-10 14:13:20|2918.74|2918.74|2918.46|2918.46|2918.74|2918.74|2918.46|2918.46|0
1652192010000|2022-05-10 14:13:30|2918.55|2918.55|2918.98|2918.98|2918.98|2918.98|2918.53|2918.53|0
1652192020000|2022-05-10 14:13:40|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|2919.19|0
1652192030000|2022-05-10 14:13:50|2919.11|2919.11|2919.41|2919.41|2919.41|2919.41|2919.08|2919.08|0
1652192040000|2022-05-10 14:14:00|2919.36|2919.36|2919.46|2919.46|2919.52|2919.52|2919.36|2919.36|0
1652192050000|2022-05-10 14:14:10|2919.8|2919.8|2920.2|2920.2|2920.2|2920.2|2919.8|2919.8|0
1652192070000|2022-05-10 14:14:30|2919.87|2919.87|2919.2|2919.2|2919.87|2919.87|2919.2|2919.2|0
1652192080000|2022-05-10 14:14:40|2918.87|2918.87|2918.93|2918.93|2918.93|2918.93|2918.87|2918.87|0
1652192090000|2022-05-10 14:14:50|2918.85|2918.85|2918.8|2918.8|2918.85|2918.85|2918.8|2918.8|0
1652192100000|2022-05-10 14:15:00|2918.47|2918.47|2919.1|2919.1|2919.1|2919.1|2918.47|2918.47|0
1652192110000|2022-05-10 14:15:10|2919.03|2919.03|2919.08|2919.08|2919.08|2919.08|2919.03|2919.03|0
1652192120000|2022-05-10 14:15:20|2919.03|2919.03|2919.11|2919.11|2919.11|2919.11|2919.03|2919.03|0
1652192130000|2022-05-10 14:15:30|2919.03|2919.03|2918.83|2918.83|2919.03|2919.03|2918.83|2918.83|0
1652192140000|2022-05-10 14:15:40|2918.5|2918.5|2917.7|2917.7|2918.5|2918.5|2917.7|2917.7|0
1652192150000|2022-05-10 14:15:50|2917.62|2917.62|2917.31|2917.31|2917.8|2917.8|2917.23|2917.23|0
1652192160000|2022-05-10 14:16:00|2917.36|2917.36|2917.31|2917.31|2917.36|2917.36|2917.31|2917.31|0
1652192190000|2022-05-10 14:16:30|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|2916.97|0
1652192200000|2022-05-10 14:16:40|2916.85|2916.85|2916.81|2916.81|2916.89|2916.89|2916.81|2916.81|0
1652192210000|2022-05-10 14:16:50|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|2917.15|0
1652192220000|2022-05-10 14:17:00|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|2917.04|0
1652192230000|2022-05-10 14:17:10|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|2917.1|0
1652192240000|2022-05-10 14:17:20|2916.94|2916.94|2916.84|2916.84|2916.94|2916.94|2916.84|2916.84|0
1652192250000|2022-05-10 14:17:30|2916.75|2916.75|2916.84|2916.84|2916.84|2916.84|2916.75|2916.75|0
1652192260000|2022-05-10 14:17:40|2916.92|2916.92|2916.83|2916.83|2916.92|2916.92|2916.83|2916.83|0
1652192270000|2022-05-10 14:17:50|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|2917.16|0
1652192280000|2022-05-10 14:18:00|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|2917.08|0
1652192290000|2022-05-10 14:18:10|2916.75|2916.75|2915.45|2915.45|2916.75|2916.75|2915.45|2915.45|0
1652192320000|2022-05-10 14:18:40|2915.38|2915.38|2915.67|2915.67|2915.67|2915.67|2915.38|2915.38|0
1652192330000|2022-05-10 14:18:50|2915.59|2915.59|2915.26|2915.26|2915.59|2915.59|2915.26|2915.26|0
1652192340000|2022-05-10 14:19:00|2914.93|2914.93|2914.28|2914.28|2914.93|2914.93|2914.28|2914.28|0
1652192350000|2022-05-10 14:19:10|2914.36|2914.36|2913.95|2913.95|2914.36|2914.36|2913.95|2913.95|0
1652192360000|2022-05-10 14:19:20|2914.03|2914.03|2913.92|2913.92|2914.03|2914.03|2913.92|2913.92|0
1652192370000|2022-05-10 14:19:30|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|2913.82|0
1652192380000|2022-05-10 14:19:40|2913.87|2913.87|2912.77|2912.77|2913.87|2913.87|2912.43|2912.43|0
1652192390000|2022-05-10 14:19:50|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|2912.43|0
1652192420000|2022-05-10 14:20:20|2911.56|2911.56|2911.89|2911.89|2911.89|2911.89|2911.56|2911.56|0
1652192430000|2022-05-10 14:20:30|2911.56|2911.56|2911.56|2911.56|2911.56|2911.56|2910.89|2910.89|0
1652192440000|2022-05-10 14:20:40|2911.89|2911.89|2911.56|2911.56|2911.89|2911.89|2911.56|2911.56|0
1652192450000|2022-05-10 14:20:50|2911.61|2911.61|2911.66|2911.66|2911.66|2911.66|2911.61|2911.61|0
1652192460000|2022-05-10 14:21:00|2912|2912|2912.49|2912.49|2912.49|2912.49|2912|2912|0
1652192470000|2022-05-10 14:21:10|2912.7|2912.7|2912.36|2912.36|2913.03|2913.03|2912.36|2912.36|0
1652192490000|2022-05-10 14:21:30|2912.31|2912.31|2912.23|2912.23|2912.31|2912.31|2912.23|2912.23|0
1652192510000|2022-05-10 14:21:50|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|2912.16|0
1652192520000|2022-05-10 14:22:00|2912.26|2912.26|2912.02|2912.02|2912.31|2912.31|2912.02|2912.02|0
1652192530000|2022-05-10 14:22:10|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|2911.69|0
1652192540000|2022-05-10 14:22:20|2911.51|2911.51|2911.3|2911.3|2911.51|2911.51|2911.3|2911.3|0
1652192560000|2022-05-10 14:22:40|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|2911.63|0
1652192570000|2022-05-10 14:22:50|2911.58|2911.58|2911.92|2911.92|2911.92|2911.92|2911.58|2911.58|0
1652192580000|2022-05-10 14:23:00|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|2911.58|0
1652192590000|2022-05-10 14:23:10|2911.92|2911.92|2912.04|2912.04|2912.06|2912.06|2911.88|2911.88|0
1652192600000|2022-05-10 14:23:20|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|2911.78|0
1652192610000|2022-05-10 14:23:30|2911.7|2911.7|2911.48|2911.48|2911.7|2911.7|2911.48|2911.48|0
1652192620000|2022-05-10 14:23:40|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|2911.55|0
1652192640000|2022-05-10 14:24:00|2911.5|2911.5|2911.43|2911.43|2911.5|2911.5|2911.43|2911.43|0
1652192650000|2022-05-10 14:24:10|2911.4|2911.4|2911.07|2911.07|2911.48|2911.48|2911.07|2911.07|0
1652192660000|2022-05-10 14:24:20|2910.73|2910.73|2910.16|2910.16|2910.73|2910.73|2910.16|2910.16|0
1652192670000|2022-05-10 14:24:30|2910.12|2910.12|2908.94|2908.94|2910.12|2910.12|2908.94|2908.94|0
1652192680000|2022-05-10 14:24:40|2908.83|2908.83|2908.81|2908.81|2908.9|2908.9|2908.67|2908.67|0
1652192690000|2022-05-10 14:24:50|2908.74|2908.74|2908.7|2908.7|2908.78|2908.78|2908.7|2908.7|0
1652192700000|2022-05-10 14:25:00|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|2908.49|0
1652192710000|2022-05-10 14:25:10|2908.34|2908.34|2908.38|2908.38|2908.38|2908.38|2908.34|2908.34|0
1652192730000|2022-05-10 14:25:30|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|2908.45|0
1652192740000|2022-05-10 14:25:40|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|2908.37|0
1652192750000|2022-05-10 14:25:50|2908.04|2908.04|2907.99|2907.99|2908.04|2908.04|2907.99|2907.99|0
1652192760000|2022-05-10 14:26:00|2908.11|2908.11|2907.98|2907.98|2908.11|2908.11|2907.82|2907.82|0
1652192770000|2022-05-10 14:26:10|2907.9|2907.9|2907.77|2907.77|2907.9|2907.9|2907.77|2907.77|0
1652192780000|2022-05-10 14:26:20|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|2907.65|0
1652192790000|2022-05-10 14:26:30|2907.98|2907.98|2908.09|2908.09|2908.16|2908.16|2907.93|2907.93|0
1652192800000|2022-05-10 14:26:40|2908.03|2908.03|2907.44|2907.44|2908.03|2908.03|2907.37|2907.37|0
1652192810000|2022-05-10 14:26:50|2907.52|2907.52|2908.29|2908.29|2908.41|2908.41|2907.17|2907.17|0
1652192820000|2022-05-10 14:27:00|2908.62|2908.62|2908.62|2908.62|2908.62|2908.62|2908.29|2908.29|0
1652192830000|2022-05-10 14:27:10|2908.96|2908.96|2908.8|2908.8|2908.96|2908.96|2908.8|2908.8|0
1652192840000|2022-05-10 14:27:20|2908.46|2908.46|2908.22|2908.22|2908.46|2908.46|2908.22|2908.22|0
1652192850000|2022-05-10 14:27:30|2907.74|2907.74|2907.35|2907.35|2907.74|2907.74|2907.35|2907.35|0
1652192860000|2022-05-10 14:27:40|2907.31|2907.31|2907.31|2907.31|2907.31|2907.31|2906.98|2906.98|0
1652192870000|2022-05-10 14:27:50|2907.41|2907.41|2906.92|2906.92|2907.49|2907.49|2906.92|2906.92|0
1652192880000|2022-05-10 14:28:00|2906.73|2906.73|2904.78|2904.78|2906.73|2906.73|2904.78|2904.78|0
1652192890000|2022-05-10 14:28:10|2904.63|2904.63|2904.77|2904.77|2904.77|2904.77|2904.44|2904.44|0
1652192900000|2022-05-10 14:28:20|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|2904.81|0
1652192910000|2022-05-10 14:28:30|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|2904.66|0
1652192920000|2022-05-10 14:28:40|2904.44|2904.44|2903.55|2903.55|2904.44|2904.44|2903.55|2903.55|0
1652192930000|2022-05-10 14:28:50|2903.45|2903.45|2903.38|2903.38|2903.45|2903.45|2903.36|2903.36|0
1652192940000|2022-05-10 14:29:00|2903.34|2903.34|2903.26|2903.26|2903.34|2903.34|2903.26|2903.26|0
1652192950000|2022-05-10 14:29:10|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|2903.18|0
1652192960000|2022-05-10 14:29:20|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|2903.52|0
1652192970000|2022-05-10 14:29:30|2903.34|2903.34|2901.43|2901.43|2903.34|2903.34|2901.43|2901.43|0
1652192980000|2022-05-10 14:29:40|2901.35|2901.35|2901.21|2901.21|2901.35|2901.35|2901.21|2901.21|0
1652192990000|2022-05-10 14:29:50|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|2901.13|0
1652193000000|2022-05-10 14:30:00|2901.09|2901.09|2899.47|2899.47|2901.16|2901.16|2899.41|2899.41|0
1652193010000|2022-05-10 14:30:10|2899.25|2899.25|2899.26|2899.26|2899.36|2899.36|2899.25|2899.25|0
1652193020000|2022-05-10 14:30:20|2899.16|2899.16|2899.05|2899.05|2899.26|2899.26|2899.05|2899.05|0
1652193030000|2022-05-10 14:30:30|2898.81|2898.81|2898.91|2898.91|2899.07|2899.07|2898.73|2898.73|0
1652193040000|2022-05-10 14:30:40|2898.25|2898.25|2897.72|2897.72|2898.35|2898.35|2897.72|2897.72|0
1652193050000|2022-05-10 14:30:50|2897.93|2897.93|2897.93|2897.93|2898.6|2898.6|2897.93|2897.93|0
1652193060000|2022-05-10 14:31:00|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|2897.6|0
1652193070000|2022-05-10 14:31:10|2897.52|2897.52|2896|2896|2897.52|2897.52|2895.68|2895.68|0
1652193080000|2022-05-10 14:31:20|2895.92|2895.92|2895.27|2895.27|2895.92|2895.92|2895.27|2895.27|0
1652193090000|2022-05-10 14:31:30|2895.44|2895.44|2895.62|2895.62|2895.94|2895.94|2895.44|2895.44|0
1652193100000|2022-05-10 14:31:40|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|2895.75|0
1652193120000|2022-05-10 14:32:00|2896.08|2896.08|2896.82|2896.82|2896.82|2896.82|2896.08|2896.08|0
1652193130000|2022-05-10 14:32:10|2896.89|2896.89|2896.81|2896.81|2896.89|2896.89|2896.81|2896.81|0
1652193150000|2022-05-10 14:32:30|2896.73|2896.73|2896.73|2896.73|2896.73|2896.73|2896.4|2896.4|0
1652193160000|2022-05-10 14:32:40|2896.68|2896.68|2896.61|2896.61|2896.68|2896.68|2896.58|2896.58|0
1652193170000|2022-05-10 14:32:50|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|2896.53|0
1652193180000|2022-05-10 14:33:00|2896.48|2896.48|2896.34|2896.34|2896.48|2896.48|2896.34|2896.34|0
1652193190000|2022-05-10 14:33:10|2896.23|2896.23|2895.73|2895.73|2896.23|2896.23|2895.73|2895.73|0
1652193200000|2022-05-10 14:33:20|2896.4|2896.4|2895.02|2895.02|2896.4|2896.4|2895.02|2895.02|0
1652193220000|2022-05-10 14:33:40|2894.82|2894.82|2895.02|2895.02|2895.02|2895.02|2894.82|2894.82|0
1652193230000|2022-05-10 14:33:50|2894.98|2894.98|2894.48|2894.48|2895.32|2895.32|2894.48|2894.48|0
1652193240000|2022-05-10 14:34:00|2894.64|2894.64|2894.58|2894.58|2894.74|2894.74|2894.58|2894.58|0
1652193250000|2022-05-10 14:34:10|2894.66|2894.66|2894.35|2894.35|2894.66|2894.66|2894.35|2894.35|0
1652193260000|2022-05-10 14:34:20|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|2894.39|0
1652193280000|2022-05-10 14:34:40|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|2894.29|0
1652193290000|2022-05-10 14:34:50|2894.31|2894.31|2895.69|2895.69|2895.85|2895.85|2894.31|2894.31|0
1652193300000|2022-05-10 14:35:00|2895.88|2895.88|2895.29|2895.29|2895.88|2895.88|2895.21|2895.21|0
1652193320000|2022-05-10 14:35:20|2895.5|2895.5|2895.83|2895.83|2895.83|2895.83|2895.5|2895.5|0
1652193330000|2022-05-10 14:35:30|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|2895.88|0
1652193340000|2022-05-10 14:35:40|2896.21|2896.21|2896.6|2896.6|2896.6|2896.6|2896.21|2896.21|0
1652193350000|2022-05-10 14:35:50|2896.52|2896.52|2896.31|2896.31|2896.52|2896.52|2896.31|2896.31|0
1652193360000|2022-05-10 14:36:00|2896.65|2896.65|2896.31|2896.31|2896.98|2896.98|2896.31|2896.31|0
1652193370000|2022-05-10 14:36:10|2896.65|2896.65|2896.54|2896.54|2896.65|2896.65|2896.31|2896.31|0
1652193380000|2022-05-10 14:36:20|2896.17|2896.17|2895.71|2895.71|2896.17|2896.17|2895.37|2895.37|0
1652193390000|2022-05-10 14:36:30|2895.82|2895.82|2895.7|2895.7|2895.82|2895.82|2895.7|2895.7|0
1652193400000|2022-05-10 14:36:40|2895.37|2895.37|2894.84|2894.84|2895.37|2895.37|2894.73|2894.73|0
1652193410000|2022-05-10 14:36:50|2894.93|2894.93|2895.05|2895.05|2895.1|2895.1|2894.93|2894.93|0
1652193420000|2022-05-10 14:37:00|2895.13|2895.13|2895.18|2895.18|2895.18|2895.18|2895.13|2895.13|0
1652193430000|2022-05-10 14:37:10|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|2895.52|0
1652193440000|2022-05-10 14:37:20|2895.48|2895.48|2896.14|2896.14|2896.14|2896.14|2895.48|2895.48|0
1652193450000|2022-05-10 14:37:30|2896.35|2896.35|2896.35|2896.35|2896.42|2896.42|2896.35|2896.35|0
1652193460000|2022-05-10 14:37:40|2896.23|2896.23|2895.93|2895.93|2896.27|2896.27|2895.93|2895.93|0
1652193470000|2022-05-10 14:37:50|2895.6|2895.6|2896.27|2896.27|2896.27|2896.27|2895.6|2895.6|0
1652193480000|2022-05-10 14:38:00|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|2896.19|0
1652193500000|2022-05-10 14:38:20|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|2896.86|0
1652193510000|2022-05-10 14:38:30|2896.77|2896.77|2897.48|2897.48|2897.48|2897.48|2896.77|2896.77|0
1652193520000|2022-05-10 14:38:40|2897.54|2897.54|2897.87|2897.87|2897.87|2897.87|2897.54|2897.54|0
1652193540000|2022-05-10 14:39:00|2898.05|2898.05|2897.92|2897.92|2898.05|2898.05|2897.92|2897.92|0
1652193550000|2022-05-10 14:39:10|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|2897.81|0
1652193560000|2022-05-10 14:39:20|2897.86|2897.86|2895.89|2895.89|2897.89|2897.89|2895.89|2895.89|0
1652193570000|2022-05-10 14:39:30|2895.77|2895.77|2895.69|2895.69|2895.77|2895.77|2895.36|2895.36|0
1652193580000|2022-05-10 14:39:40|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|2896.02|0
1652193590000|2022-05-10 14:39:50|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|2896.1|0
1652193600000|2022-05-10 14:40:00|2895.76|2895.76|2895.92|2895.92|2895.94|2895.94|2895.76|2895.76|0
1652193610000|2022-05-10 14:40:10|2896.09|2896.09|2896.34|2896.34|2896.34|2896.34|2896.09|2896.09|0
1652193630000|2022-05-10 14:40:30|2896.38|2896.38|2896.3|2896.3|2896.38|2896.38|2896.3|2896.3|0
1652193640000|2022-05-10 14:40:40|2896.97|2896.97|2897.13|2897.13|2897.18|2897.18|2896.97|2896.97|0
1652193650000|2022-05-10 14:40:50|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|2897.03|0
1652193660000|2022-05-10 14:41:00|2896.95|2896.95|2896.21|2896.21|2896.95|2896.95|2896.15|2896.15|0
1652193670000|2022-05-10 14:41:10|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|2896.13|0
1652193680000|2022-05-10 14:41:20|2896.01|2896.01|2895.96|2895.96|2896.01|2896.01|2895.96|2895.96|0
1652193700000|2022-05-10 14:41:40|2896.34|2896.34|2896.86|2896.86|2896.86|2896.86|2896.34|2896.34|0
1652193710000|2022-05-10 14:41:50|2896.7|2896.7|2896.7|2896.7|2896.78|2896.78|2896.7|2896.7|0
1652193720000|2022-05-10 14:42:00|2896.6|2896.6|2896.65|2896.65|2896.65|2896.65|2896.6|2896.6|0
1652193730000|2022-05-10 14:42:10|2896.32|2896.32|2895.68|2895.68|2896.32|2896.32|2895.68|2895.68|0
1652193740000|2022-05-10 14:42:20|2895.6|2895.6|2895.38|2895.38|2895.6|2895.6|2895.38|2895.38|0
1652193750000|2022-05-10 14:42:30|2895.45|2895.45|2895.12|2895.12|2895.45|2895.45|2895.12|2895.12|0
1652193760000|2022-05-10 14:42:40|2895.17|2895.17|2895.49|2895.49|2895.49|2895.49|2895.15|2895.15|0
1652193790000|2022-05-10 14:43:10|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|2895.41|0
1652193800000|2022-05-10 14:43:20|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|2895.2|0
1652193820000|2022-05-10 14:43:40|2895.09|2895.09|2894.53|2894.53|2895.26|2895.26|2894.53|2894.53|0
1652193830000|2022-05-10 14:43:50|2894.47|2894.47|2894.37|2894.37|2894.6|2894.6|2894.37|2894.37|0
1652193840000|2022-05-10 14:44:00|2894.27|2894.27|2894.18|2894.18|2894.27|2894.27|2894.18|2894.18|0
1652193850000|2022-05-10 14:44:10|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|2894.51|0
1652193870000|2022-05-10 14:44:30|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|2894.85|0
1652193880000|2022-05-10 14:44:40|2894.95|2894.95|2895.62|2895.62|2895.62|2895.62|2894.95|2894.95|0
1652193890000|2022-05-10 14:44:50|2895.67|2895.67|2895.84|2895.84|2895.84|2895.84|2895.67|2895.67|0
1652193900000|2022-05-10 14:45:00|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|2896.18|0
1652193910000|2022-05-10 14:45:10|2896.46|2896.46|2896.17|2896.17|2896.46|2896.46|2896.17|2896.17|0
1652193920000|2022-05-10 14:45:20|2896.1|2896.1|2895.93|2895.93|2896.1|2896.1|2895.93|2895.93|0
1652193930000|2022-05-10 14:45:30|2896.01|2896.01|2895.57|2895.57|2896.01|2896.01|2895.48|2895.48|0
1652193940000|2022-05-10 14:45:40|2895.66|2895.66|2895.85|2895.85|2896|2896|2895.66|2895.66|0
1652193970000|2022-05-10 14:46:10|2895.99|2895.99|2895.58|2895.58|2895.99|2895.99|2895.24|2895.24|0
1652193980000|2022-05-10 14:46:20|2895.24|2895.24|2895.58|2895.58|2895.58|2895.58|2895.24|2895.24|0
1652193990000|2022-05-10 14:46:30|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|0
1652194000000|2022-05-10 14:46:40|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|2895.58|0
1652194010000|2022-05-10 14:46:50|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|2895.24|0
1652194020000|2022-05-10 14:47:00|2895.32|2895.32|2895.47|2895.47|2895.66|2895.66|2895.32|2895.32|0
1652194030000|2022-05-10 14:47:10|2895.54|2895.54|2895.87|2895.87|2895.87|2895.87|2895.54|2895.54|0
1652194040000|2022-05-10 14:47:20|2895.78|2895.78|2895.61|2895.61|2895.86|2895.86|2895.61|2895.61|0
1652194050000|2022-05-10 14:47:30|2895.53|2895.53|2895.45|2895.45|2895.59|2895.59|2895.45|2895.45|0
1652194060000|2022-05-10 14:47:40|2895.55|2895.55|2896.26|2896.26|2896.26|2896.26|2895.45|2895.45|0
1652194070000|2022-05-10 14:47:50|2895.93|2895.93|2896|2896|2896.07|2896.07|2895.93|2895.93|0
1652194080000|2022-05-10 14:48:00|2896.17|2896.17|2896.28|2896.28|2896.45|2896.45|2896.17|2896.17|0
1652194090000|2022-05-10 14:48:10|2896.21|2896.21|2896.28|2896.28|2896.28|2896.28|2896.21|2896.21|0
1652194100000|2022-05-10 14:48:20|2896.46|2896.46|2896.35|2896.35|2896.46|2896.46|2896.35|2896.35|0
1652194110000|2022-05-10 14:48:30|2896.68|2896.68|2896.6|2896.6|2896.68|2896.68|2896.6|2896.6|0
1652194120000|2022-05-10 14:48:40|2896.55|2896.55|2896.69|2896.69|2896.69|2896.69|2896.55|2896.55|0
1652194130000|2022-05-10 14:48:50|2896.61|2896.61|2896.28|2896.28|2896.61|2896.61|2896.1|2896.1|0
1652194140000|2022-05-10 14:49:00|2896.61|2896.61|2897.93|2897.93|2897.93|2897.93|2896.61|2896.61|0
1652194150000|2022-05-10 14:49:10|2897.89|2897.89|2897.69|2897.69|2897.89|2897.89|2897.14|2897.14|0
1652194160000|2022-05-10 14:49:20|2897.65|2897.65|2898.1|2898.1|2898.25|2898.25|2897.56|2897.56|0
1652194170000|2022-05-10 14:49:30|2897.82|2897.82|2898.14|2898.14|2898.14|2898.14|2897.73|2897.73|0
1652194180000|2022-05-10 14:49:40|2898.01|2898.01|2897.57|2897.57|2898.68|2898.68|2897.57|2897.57|0
1652194190000|2022-05-10 14:49:50|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1652194200000|2022-05-10 14:50:00|2897.88|2897.88|2897.95|2897.95|2898.05|2898.05|2897.88|2897.88|0
1652194210000|2022-05-10 14:50:10|2897.77|2897.77|2897.75|2897.75|2897.88|2897.88|2897.54|2897.54|0
1652194220000|2022-05-10 14:50:20|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|2897.86|0
1652194240000|2022-05-10 14:50:40|2897.9|2897.9|2898.65|2898.65|2898.65|2898.65|2897.9|2897.9|0
1652194250000|2022-05-10 14:50:50|2898.76|2898.76|2898.35|2898.35|2898.76|2898.76|2898.35|2898.35|0
1652194260000|2022-05-10 14:51:00|2898.53|2898.53|2898.59|2898.59|2898.86|2898.86|2898.53|2898.53|0
1652194270000|2022-05-10 14:51:10|2898.17|2898.17|2897.6|2897.6|2898.17|2898.17|2897.6|2897.6|0
1652194280000|2022-05-10 14:51:20|2897.78|2897.78|2897.33|2897.33|2897.78|2897.78|2897.33|2897.33|0
1652194290000|2022-05-10 14:51:30|2897.41|2897.41|2897.59|2897.59|2897.59|2897.59|2896.93|2896.93|0
1652194300000|2022-05-10 14:51:40|2897.64|2897.64|2897.59|2897.59|2897.64|2897.64|2897.59|2897.59|0
1652194310000|2022-05-10 14:51:50|2897.7|2897.7|2897.64|2897.64|2897.7|2897.7|2897.64|2897.64|0
1652194320000|2022-05-10 14:52:00|2897.59|2897.59|2897.91|2897.91|2897.91|2897.91|2897.59|2897.59|0
1652194340000|2022-05-10 14:52:20|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|2897.7|0
1652194350000|2022-05-10 14:52:30|2897.37|2897.37|2897.17|2897.17|2897.37|2897.37|2897.17|2897.17|0
1652194360000|2022-05-10 14:52:40|2897.31|2897.31|2897.26|2897.26|2897.31|2897.31|2897.26|2897.26|0
1652194370000|2022-05-10 14:52:50|2897.31|2897.31|2897.03|2897.03|2897.36|2897.36|2897.03|2897.03|0
1652194380000|2022-05-10 14:53:00|2896.85|2896.85|2896.67|2896.67|2896.85|2896.85|2896.67|2896.67|0
1652194390000|2022-05-10 14:53:10|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|2896.76|0
1652194400000|2022-05-10 14:53:20|2897.09|2897.09|2897.15|2897.15|2897.17|2897.17|2897.07|2897.07|0
1652194410000|2022-05-10 14:53:30|2897.81|2897.81|2897.74|2897.74|2897.81|2897.81|2897.74|2897.74|0
1652194420000|2022-05-10 14:53:40|2897.41|2897.41|2898.33|2898.33|2898.33|2898.33|2897.41|2897.41|0
1652194430000|2022-05-10 14:53:50|2898.54|2898.54|2898.69|2898.69|2898.73|2898.73|2898.54|2898.54|0
1652194440000|2022-05-10 14:54:00|2898.77|2898.77|2898.69|2898.69|2898.77|2898.77|2898.69|2898.69|0
1652194450000|2022-05-10 14:54:10|2898.93|2898.93|2899.01|2899.01|2899.09|2899.09|2898.93|2898.93|0
1652194460000|2022-05-10 14:54:20|2898.93|2898.93|2898.75|2898.75|2898.93|2898.93|2898.75|2898.75|0
1652194470000|2022-05-10 14:54:30|2899.08|2899.08|2899.01|2899.01|2899.08|2899.08|2899.01|2899.01|0
1652194480000|2022-05-10 14:54:40|2899.34|2899.34|2899.05|2899.05|2899.34|2899.34|2898.67|2898.67|0
1652194500000|2022-05-10 14:55:00|2898.71|2898.71|2898.62|2898.62|2898.71|2898.71|2898.62|2898.62|0
1652194510000|2022-05-10 14:55:10|2898.95|2898.95|2898.64|2898.64|2899.06|2899.06|2898.64|2898.64|0
1652194520000|2022-05-10 14:55:20|2898.61|2898.61|2898.68|2898.68|2898.68|2898.68|2898.61|2898.61|0
1652194530000|2022-05-10 14:55:30|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|2899.01|0
1652194550000|2022-05-10 14:55:50|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|2898.68|0
1652194570000|2022-05-10 14:56:10|2898.72|2898.72|2898.92|2898.92|2898.92|2898.92|2898.68|2898.68|0
1652194580000|2022-05-10 14:56:20|2898.83|2898.83|2898.79|2898.79|2898.89|2898.89|2898.79|2898.79|0
1652194590000|2022-05-10 14:56:30|2898.72|2898.72|2898.68|2898.68|2898.72|2898.72|2898.68|2898.68|0
1652194600000|2022-05-10 14:56:40|2899.25|2899.25|2899.21|2899.21|2899.25|2899.25|2899.21|2899.21|0
1652194610000|2022-05-10 14:56:50|2899.25|2899.25|2899.2|2899.2|2899.28|2899.28|2899.2|2899.2|0
1652194620000|2022-05-10 14:57:00|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|2899.28|0
1652194630000|2022-05-10 14:57:10|2899.2|2899.2|2898.53|2898.53|2899.2|2899.2|2898.37|2898.37|0
1652194640000|2022-05-10 14:57:20|2898.44|2898.44|2898.44|2898.44|2898.44|2898.44|2898.44|2898.44|0
1652194650000|2022-05-10 14:57:30|2898.32|2898.32|2898.16|2898.16|2898.44|2898.44|2898.03|2898.03|0
1652194660000|2022-05-10 14:57:40|2898.09|2898.09|2897.87|2897.87|2898.13|2898.13|2897.87|2897.87|0
1652194670000|2022-05-10 14:57:50|2897.91|2897.91|2898.17|2898.17|2898.17|2898.17|2897.91|2897.91|0
1652194680000|2022-05-10 14:58:00|2898.22|2898.22|2898.29|2898.29|2898.29|2898.29|2898.15|2898.15|0
1652194690000|2022-05-10 14:58:10|2898.4|2898.4|2898.2|2898.2|2898.4|2898.4|2898.2|2898.2|0
1652194700000|2022-05-10 14:58:20|2898.24|2898.24|2898.44|2898.44|2898.44|2898.44|2898.11|2898.11|0
1652194710000|2022-05-10 14:58:30|2899|2899|2899.24|2899.24|2899.76|2899.76|2899|2899|0
1652194720000|2022-05-10 14:58:40|2899.36|2899.36|2899.68|2899.68|2899.68|2899.68|2899.36|2899.36|0
1652194730000|2022-05-10 14:58:50|2899.83|2899.83|2899.83|2899.83|2899.83|2899.83|2899.78|2899.78|0
1652194740000|2022-05-10 14:59:00|2899.8|2899.8|2899.66|2899.66|2899.8|2899.8|2899.66|2899.66|0
1652194750000|2022-05-10 14:59:10|2899.79|2899.79|2899.75|2899.75|2899.79|2899.79|2899.75|2899.75|0
1652194760000|2022-05-10 14:59:20|2899.71|2899.71|2899.75|2899.75|2899.75|2899.75|2899.71|2899.71|0
1652194770000|2022-05-10 14:59:30|2899.84|2899.84|2900.05|2900.05|2900.26|2900.26|2899.84|2899.84|0
1652194780000|2022-05-10 14:59:40|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|2899.72|0
1652194790000|2022-05-10 14:59:50|2899.64|2899.64|2899.77|2899.77|2899.85|2899.85|2899.56|2899.56|0
1652194800000|2022-05-10 15:00:00|2900.1|2900.1|2900.97|2900.97|2900.97|2900.97|2900.1|2900.1|0
1652194810000|2022-05-10 15:00:10|2900.31|2900.31|2899.86|2899.86|2900.31|2900.31|2899.82|2899.82|0
1652194820000|2022-05-10 15:00:20|2899.78|2899.78|2899.94|2899.94|2899.94|2899.94|2899.78|2899.78|0
1652194830000|2022-05-10 15:00:30|2899.9|2899.9|2899.82|2899.82|2899.9|2899.9|2899.82|2899.82|0
1652194850000|2022-05-10 15:00:50|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|2899.48|0
1652194860000|2022-05-10 15:01:00|2899.82|2899.82|2900.48|2900.48|2900.48|2900.48|2899.82|2899.82|0
1652194880000|2022-05-10 15:01:20|2900.31|2900.31|2901.18|2901.18|2901.18|2901.18|2900.31|2900.31|0
1652194890000|2022-05-10 15:01:30|2901.13|2901.13|2901.07|2901.07|2901.13|2901.13|2901.07|2901.07|0
1652194900000|2022-05-10 15:01:40|2900.92|2900.92|2901.25|2901.25|2901.25|2901.25|2900.92|2900.92|0
1652194910000|2022-05-10 15:01:50|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|2901.2|0
1652194920000|2022-05-10 15:02:00|2901.18|2901.18|2900.44|2900.44|2901.18|2901.18|2900.44|2900.44|0
1652194930000|2022-05-10 15:02:10|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|2900.29|0
1652194940000|2022-05-10 15:02:20|2900.35|2900.35|2899.9|2899.9|2900.35|2900.35|2899.57|2899.57|0
1652194950000|2022-05-10 15:02:30|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|2899.82|0
1652194960000|2022-05-10 15:02:40|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|2899.62|0
1652194970000|2022-05-10 15:02:50|2898.62|2898.62|2898.32|2898.32|2898.62|2898.62|2898.32|2898.32|0
1652194980000|2022-05-10 15:03:00|2898.28|2898.28|2897.11|2897.11|2898.28|2898.28|2897.11|2897.11|0
1652194990000|2022-05-10 15:03:10|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|2897.45|0
1652195000000|2022-05-10 15:03:20|2897.53|2897.53|2897.2|2897.2|2897.53|2897.53|2897.2|2897.2|0
1652195010000|2022-05-10 15:03:30|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|2897.24|0
1652195020000|2022-05-10 15:03:40|2897.18|2897.18|2896.96|2896.96|2897.18|2897.18|2896.96|2896.96|0
1652195030000|2022-05-10 15:03:50|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|2896.85|0
1652195040000|2022-05-10 15:04:00|2896.97|2896.97|2896.85|2896.85|2897.14|2897.14|2896.85|2896.85|0
1652195050000|2022-05-10 15:04:10|2896.68|2896.68|2897.01|2897.01|2897.34|2897.34|2896.68|2896.68|0
1652195060000|2022-05-10 15:04:20|2896.97|2896.97|2896.93|2896.93|2896.97|2896.97|2896.93|2896.93|0
1652195070000|2022-05-10 15:04:30|2896.85|2896.85|2896.81|2896.81|2896.85|2896.85|2896.81|2896.81|0
1652195080000|2022-05-10 15:04:40|2896.37|2896.37|2895.36|2895.36|2896.37|2896.37|2895.36|2895.36|0
1652195090000|2022-05-10 15:04:50|2895.46|2895.46|2895.35|2895.35|2895.46|2895.46|2895.35|2895.35|0
1652195100000|2022-05-10 15:05:00|2895.24|2895.24|2895.97|2895.97|2895.97|2895.97|2895.22|2895.22|0
1652195110000|2022-05-10 15:05:10|2896.07|2896.07|2895.8|2895.8|2896.07|2896.07|2895.8|2895.8|0
1652195120000|2022-05-10 15:05:20|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|2895.73|0
1652195130000|2022-05-10 15:05:30|2895.4|2895.4|2895.24|2895.24|2895.4|2895.4|2895.24|2895.24|0
1652195140000|2022-05-10 15:05:40|2895.32|2895.32|2895.66|2895.66|2895.66|2895.66|2895.32|2895.32|0
1652195150000|2022-05-10 15:05:50|2895.54|2895.54|2895.72|2895.72|2895.72|2895.72|2895.54|2895.54|0
1652195160000|2022-05-10 15:06:00|2895.39|2895.39|2895.41|2895.41|2895.41|2895.41|2895.26|2895.26|0
1652195170000|2022-05-10 15:06:10|2895.34|2895.34|2895.21|2895.21|2895.34|2895.34|2895.21|2895.21|0
1652195180000|2022-05-10 15:06:20|2895.54|2895.54|2895.62|2895.62|2895.62|2895.62|2895.29|2895.29|0
1652195190000|2022-05-10 15:06:30|2895.54|2895.54|2895.46|2895.46|2895.54|2895.54|2895.46|2895.46|0
1652195200000|2022-05-10 15:06:40|2895.79|2895.79|2896.12|2896.12|2896.12|2896.12|2895.79|2895.79|0
1652195210000|2022-05-10 15:06:50|2896.02|2896.02|2895.62|2895.62|2896.13|2896.13|2895.62|2895.62|0
1652195220000|2022-05-10 15:07:00|2895.75|2895.75|2895.84|2895.84|2895.96|2895.96|2895.75|2895.75|0
1652195230000|2022-05-10 15:07:10|2895.96|2895.96|2895.97|2895.97|2896.3|2896.3|2895.89|2895.89|0
1652195240000|2022-05-10 15:07:20|2896.02|2896.02|2895.55|2895.55|2896.02|2896.02|2895.55|2895.55|0
1652195250000|2022-05-10 15:07:30|2895.47|2895.47|2895.44|2895.44|2895.52|2895.52|2895.44|2895.44|0
1652195260000|2022-05-10 15:07:40|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|2894.77|0
1652195270000|2022-05-10 15:07:50|2894.58|2894.58|2894.48|2894.48|2894.58|2894.58|2894.48|2894.48|0
1652195280000|2022-05-10 15:08:00|2894.43|2894.43|2893.77|2893.77|2894.43|2894.43|2893.77|2893.77|0
1652195290000|2022-05-10 15:08:10|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|2893.85|0
1652195300000|2022-05-10 15:08:20|2893.9|2893.9|2894.15|2894.15|2894.23|2894.23|2893.9|2893.9|0
1652195310000|2022-05-10 15:08:30|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|2894.2|0
1652195340000|2022-05-10 15:09:00|2894.08|2894.08|2893.8|2893.8|2894.08|2894.08|2893.8|2893.8|0
1652195350000|2022-05-10 15:09:10|2893.9|2893.9|2893.97|2893.97|2893.97|2893.97|2893.9|2893.9|0
1652195360000|2022-05-10 15:09:20|2893.77|2893.77|2893.63|2893.63|2893.77|2893.77|2893.63|2893.63|0
1652195370000|2022-05-10 15:09:30|2893.29|2893.29|2892.12|2892.12|2893.29|2893.29|2892.12|2892.12|0
1652195380000|2022-05-10 15:09:40|2892.16|2892.16|2892.01|2892.01|2892.16|2892.16|2891.9|2891.9|0
1652195390000|2022-05-10 15:09:50|2892.09|2892.09|2891.38|2891.38|2892.09|2892.09|2891.3|2891.3|0
1652195400000|2022-05-10 15:10:00|2891.3|2891.3|2890.81|2890.81|2891.3|2891.3|2890.72|2890.72|0
1652195410000|2022-05-10 15:10:10|2890.69|2890.69|2890.65|2890.65|2890.69|2890.69|2890.65|2890.65|0
1652195420000|2022-05-10 15:10:20|2890.57|2890.57|2890.59|2890.59|2890.68|2890.68|2890.46|2890.46|0
1652195430000|2022-05-10 15:10:30|2890.68|2890.68|2890.6|2890.6|2890.68|2890.68|2890.42|2890.42|0
1652195440000|2022-05-10 15:10:40|2890.56|2890.56|2890.75|2890.75|2890.75|2890.75|2890.56|2890.56|0
1652195450000|2022-05-10 15:10:50|2890.86|2890.86|2890.67|2890.67|2891.34|2891.34|2890.67|2890.67|0
1652195460000|2022-05-10 15:11:00|2890.63|2890.63|2889.87|2889.87|2890.63|2890.63|2889.87|2889.87|0
1652195470000|2022-05-10 15:11:10|2889.79|2889.79|2889.87|2889.87|2889.87|2889.87|2889.64|2889.64|0
1652195480000|2022-05-10 15:11:20|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|2889.97|0
1652195500000|2022-05-10 15:11:40|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|2889.64|0
1652195510000|2022-05-10 15:11:50|2889.73|2889.73|2889.73|2889.73|2889.73|2889.73|2889.73|2889.73|0
1652195520000|2022-05-10 15:12:00|2889.81|2889.81|2890.22|2890.22|2890.43|2890.43|2889.81|2889.81|0
1652195530000|2022-05-10 15:12:10|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|2889.89|0
1652195540000|2022-05-10 15:12:20|2889.81|2889.81|2890.02|2890.02|2890.02|2890.02|2889.81|2889.81|0
1652195550000|2022-05-10 15:12:30|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|2889.98|0
1652195560000|2022-05-10 15:12:40|2890.02|2890.02|2889.81|2889.81|2890.02|2890.02|2889.81|2889.81|0
1652195570000|2022-05-10 15:12:50|2889.76|2889.76|2889.78|2889.78|2889.81|2889.81|2889.7|2889.7|0
1652195580000|2022-05-10 15:13:00|2889.64|2889.64|2889.52|2889.52|2889.64|2889.64|2889.52|2889.52|0
1652195600000|2022-05-10 15:13:20|2889.4|2889.4|2889.25|2889.25|2889.4|2889.4|2889.25|2889.25|0
1652195610000|2022-05-10 15:13:30|2889.32|2889.32|2889.47|2889.47|2889.47|2889.47|2889.32|2889.32|0
1652195630000|2022-05-10 15:13:50|2889.52|2889.52|2889.57|2889.57|2889.57|2889.57|2889.52|2889.52|0
1652195640000|2022-05-10 15:14:00|2889.5|2889.5|2889.59|2889.59|2889.59|2889.59|2889.26|2889.26|0
1652195650000|2022-05-10 15:14:10|2889.55|2889.55|2889.65|2889.65|2889.65|2889.65|2889.55|2889.55|0
1652195660000|2022-05-10 15:14:20|2889.6|2889.6|2889.47|2889.47|2889.6|2889.6|2889.44|2889.44|0
1652195670000|2022-05-10 15:14:30|2889.54|2889.54|2889.58|2889.58|2889.62|2889.62|2889.54|2889.54|0
1652195680000|2022-05-10 15:14:40|2889.69|2889.69|2889.95|2889.95|2890.18|2890.18|2889.62|2889.62|0
1652195690000|2022-05-10 15:14:50|2890.29|2890.29|2889.48|2889.48|2890.29|2890.29|2889.48|2889.48|0
1652195700000|2022-05-10 15:15:00|2889.14|2889.14|2888.64|2888.64|2889.14|2889.14|2888.64|2888.64|0
1652195710000|2022-05-10 15:15:10|2888.47|2888.47|2887.53|2887.53|2888.47|2888.47|2887.53|2887.53|0
1652195720000|2022-05-10 15:15:20|2887.5|2887.5|2887.56|2887.56|2887.66|2887.66|2887.5|2887.5|0
1652195730000|2022-05-10 15:15:30|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|2887.49|0
1652195740000|2022-05-10 15:15:40|2887.39|2887.39|2886.87|2886.87|2887.39|2887.39|2886.87|2886.87|0
1652195750000|2022-05-10 15:15:50|2886.97|2886.97|2886.71|2886.71|2886.97|2886.97|2886.71|2886.71|0
1652195760000|2022-05-10 15:16:00|2887.04|2887.04|2887|2887|2887.04|2887.04|2887|2887|0
1652195770000|2022-05-10 15:16:10|2886.95|2886.95|2887.37|2887.37|2887.37|2887.37|2886.91|2886.91|0
1652195780000|2022-05-10 15:16:20|2887.47|2887.47|2887.6|2887.6|2888.14|2888.14|2887.47|2887.47|0
1652195790000|2022-05-10 15:16:30|2887.4|2887.4|2887.24|2887.24|2887.4|2887.4|2887.06|2887.06|0
1652195800000|2022-05-10 15:16:40|2887.31|2887.31|2887.24|2887.24|2887.31|2887.31|2887.24|2887.24|0
1652195810000|2022-05-10 15:16:50|2887.12|2887.12|2887.61|2887.61|2887.61|2887.61|2887.12|2887.12|0
1652195820000|2022-05-10 15:17:00|2887.28|2887.28|2887.52|2887.52|2887.52|2887.52|2887.19|2887.19|0
1652195830000|2022-05-10 15:17:10|2887.85|2887.85|2887.81|2887.81|2887.98|2887.98|2887.81|2887.81|0
1652195840000|2022-05-10 15:17:20|2887.88|2887.88|2887.89|2887.89|2887.96|2887.96|2887.88|2887.88|0
1652195850000|2022-05-10 15:17:30|2887.96|2887.96|2888.03|2888.03|2888.03|2888.03|2887.96|2887.96|0
1652195860000|2022-05-10 15:17:40|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|2888.11|0
1652195870000|2022-05-10 15:17:50|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|2888.21|0
1652195880000|2022-05-10 15:18:00|2888.39|2888.39|2889.5|2889.5|2889.5|2889.5|2888.39|2888.39|0
1652195890000|2022-05-10 15:18:10|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|2889.39|0
1652195900000|2022-05-10 15:18:20|2889.06|2889.06|2888.63|2888.63|2889.06|2889.06|2888.63|2888.63|0
1652195910000|2022-05-10 15:18:30|2888.43|2888.43|2888.09|2888.09|2888.43|2888.43|2888.09|2888.09|0
1652195920000|2022-05-10 15:18:40|2888.01|2888.01|2888.09|2888.09|2888.09|2888.09|2887.93|2887.93|0
1652195930000|2022-05-10 15:18:50|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|2888.41|0
1652195940000|2022-05-10 15:19:00|2888.46|2888.46|2888.3|2888.3|2888.54|2888.54|2888.3|2888.3|0
1652195950000|2022-05-10 15:19:10|2888.42|2888.42|2888.92|2888.92|2888.92|2888.92|2888.42|2888.42|0
1652195960000|2022-05-10 15:19:20|2889.25|2889.25|2889.59|2889.59|2889.59|2889.59|2889.25|2889.25|0
1652195970000|2022-05-10 15:19:30|2889.41|2889.41|2889.61|2889.61|2889.9|2889.9|2889.41|2889.41|0
1652195990000|2022-05-10 15:19:50|2889.53|2889.53|2889.5|2889.5|2889.53|2889.53|2889.5|2889.5|0
1652196000000|2022-05-10 15:20:00|2889.57|2889.57|2889.52|2889.52|2889.62|2889.62|2889.16|2889.16|0
1652196010000|2022-05-10 15:20:10|2889.19|2889.19|2889.05|2889.05|2889.19|2889.19|2889.05|2889.05|0
1652196020000|2022-05-10 15:20:20|2888.97|2888.97|2888.87|2888.87|2888.97|2888.97|2888.87|2888.87|0
1652196030000|2022-05-10 15:20:30|2889.2|2889.2|2888.59|2888.59|2889.25|2889.25|2888.25|2888.25|0
1652196040000|2022-05-10 15:20:40|2888.92|2888.92|2888.77|2888.77|2889.15|2889.15|2888.77|2888.77|0
1652196050000|2022-05-10 15:20:50|2888.82|2888.82|2888.95|2888.95|2888.95|2888.95|2888.71|2888.71|0
1652196060000|2022-05-10 15:21:00|2888.87|2888.87|2888.74|2888.74|2888.87|2888.87|2888.74|2888.74|0
1652196080000|2022-05-10 15:21:20|2889.07|2889.07|2890.33|2890.33|2890.54|2890.54|2888.74|2888.74|0
1652196090000|2022-05-10 15:21:30|2890.41|2890.41|2890.3|2890.3|2890.41|2890.41|2890.3|2890.3|0
1652196100000|2022-05-10 15:21:40|2890.22|2890.22|2891.43|2891.43|2891.43|2891.43|2890.13|2890.13|0
1652196110000|2022-05-10 15:21:50|2891.54|2891.54|2891.4|2891.4|2891.54|2891.54|2891.31|2891.31|0
1652196120000|2022-05-10 15:22:00|2891.52|2891.52|2891.2|2891.2|2891.62|2891.62|2891.2|2891.2|0
1652196130000|2022-05-10 15:22:10|2890.87|2890.87|2890.98|2890.98|2890.98|2890.98|2890.87|2890.87|0
1652196140000|2022-05-10 15:22:20|2890.94|2890.94|2891.28|2891.28|2891.28|2891.28|2890.94|2890.94|0
1652196150000|2022-05-10 15:22:30|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|2891.32|0
1652196160000|2022-05-10 15:22:40|2891.11|2891.11|2891.04|2891.04|2891.22|2891.22|2891.04|2891.04|0
1652196170000|2022-05-10 15:22:50|2890.96|2890.96|2891.35|2891.35|2891.35|2891.35|2890.96|2890.96|0
1652196180000|2022-05-10 15:23:00|2891.24|2891.24|2891.32|2891.32|2891.32|2891.32|2891.13|2891.13|0
1652196190000|2022-05-10 15:23:10|2891.22|2891.22|2891|2891|2891.27|2891.27|2890.95|2890.95|0
1652196200000|2022-05-10 15:23:20|2890.92|2890.92|2890.09|2890.09|2890.92|2890.92|2890.09|2890.09|0
1652196210000|2022-05-10 15:23:30|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|2890.14|0
1652196220000|2022-05-10 15:23:40|2890.05|2890.05|2889.97|2889.97|2890.31|2890.31|2889.97|2889.97|0
1652196230000|2022-05-10 15:23:50|2889.88|2889.88|2889.77|2889.77|2889.88|2889.88|2889.77|2889.77|0
1652196240000|2022-05-10 15:24:00|2889.72|2889.72|2889.77|2889.77|2889.77|2889.77|2889.61|2889.61|0
1652196260000|2022-05-10 15:24:20|2889.63|2889.63|2890.15|2890.15|2890.15|2890.15|2889.63|2889.63|0
1652196270000|2022-05-10 15:24:30|2890.1|2890.1|2890.03|2890.03|2890.1|2890.1|2889.69|2889.69|0
1652196280000|2022-05-10 15:24:40|2890.07|2890.07|2890.07|2890.07|2890.07|2890.07|2890.07|2890.07|0
1652196290000|2022-05-10 15:24:50|2889.98|2889.98|2889.94|2889.94|2889.98|2889.98|2889.94|2889.94|0
1652196300000|2022-05-10 15:25:00|2889.61|2889.61|2889.53|2889.53|2889.61|2889.61|2889.46|2889.46|0
1652196310000|2022-05-10 15:25:10|2889.46|2889.46|2889.57|2889.57|2889.67|2889.67|2889.46|2889.46|0
1652196320000|2022-05-10 15:25:20|2889.45|2889.45|2889.71|2889.71|2889.71|2889.71|2889.45|2889.45|0
1652196330000|2022-05-10 15:25:30|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|2889.5|0
1652196340000|2022-05-10 15:25:40|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|2889.17|0
1652196350000|2022-05-10 15:25:50|2889.09|2889.09|2888.42|2888.42|2889.09|2889.09|2888.35|2888.35|0
1652196360000|2022-05-10 15:26:00|2888.26|2888.26|2888.45|2888.45|2888.45|2888.45|2888.26|2888.26|0
1652196370000|2022-05-10 15:26:10|2888.29|2888.29|2888.07|2888.07|2888.29|2888.29|2888.07|2888.07|0
1652196380000|2022-05-10 15:26:20|2888.18|2888.18|2888.08|2888.08|2888.18|2888.18|2888.08|2888.08|0
1652196390000|2022-05-10 15:26:30|2888|2888|2888.62|2888.62|2889|2889|2888|2888|0
1652196410000|2022-05-10 15:26:50|2888.95|2888.95|2888.88|2888.88|2888.95|2888.95|2888.88|2888.88|0
1652196420000|2022-05-10 15:27:00|2888.83|2888.83|2888.93|2888.93|2888.93|2888.93|2888.83|2888.83|0
1652196430000|2022-05-10 15:27:10|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|2889.06|0
1652196440000|2022-05-10 15:27:20|2889.14|2889.14|2888.81|2888.81|2889.14|2889.14|2888.81|2888.81|0
1652196450000|2022-05-10 15:27:30|2888.77|2888.77|2888.62|2888.62|2888.77|2888.77|2888.44|2888.44|0
1652196460000|2022-05-10 15:27:40|2888.57|2888.57|2888.53|2888.53|2888.57|2888.57|2888.53|2888.53|0
1652196470000|2022-05-10 15:27:50|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|2888.19|0
1652196480000|2022-05-10 15:28:00|2888.27|2888.27|2887.81|2887.81|2888.36|2888.36|2887.81|2887.81|0
1652196490000|2022-05-10 15:28:10|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|2887.73|0
1652196500000|2022-05-10 15:28:20|2887.94|2887.94|2887.32|2887.32|2887.94|2887.94|2887.25|2887.25|0
1652196510000|2022-05-10 15:28:30|2887.17|2887.17|2886.47|2886.47|2887.17|2887.17|2886.47|2886.47|0
1652196520000|2022-05-10 15:28:40|2886.36|2886.36|2885.62|2885.62|2886.36|2886.36|2885.62|2885.62|0
1652196530000|2022-05-10 15:28:50|2885.51|2885.51|2884.79|2884.79|2885.51|2885.51|2884.7|2884.7|0
1652196540000|2022-05-10 15:29:00|2884.87|2884.87|2886.03|2886.03|2886.03|2886.03|2884.87|2884.87|0
1652196550000|2022-05-10 15:29:10|2885.95|2885.95|2885.58|2885.58|2886.11|2886.11|2885.48|2885.48|0
1652196560000|2022-05-10 15:29:20|2885.53|2885.53|2885.84|2885.84|2885.84|2885.84|2884.87|2884.87|0
1652196570000|2022-05-10 15:29:30|2885.89|2885.89|2886.37|2886.37|2886.47|2886.47|2885.78|2885.78|0
1652196580000|2022-05-10 15:29:40|2886.04|2886.04|2886.53|2886.53|2886.53|2886.53|2885.7|2885.7|0
1652196590000|2022-05-10 15:29:50|2886.18|2886.18|2886.46|2886.46|2886.46|2886.46|2885.44|2885.44|0
1652253300000|2022-05-11 07:15:00|2921.28|2921.28|2921.28|2921.28|2921.28|2921.28|2920.61|2920.61|0
1652253320000|2022-05-11 07:15:20|2921.12|2921.12|2921.24|2921.24|2921.24|2921.24|2921.12|2921.12|0
1652253330000|2022-05-11 07:15:30|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|2921.35|0
1652253350000|2022-05-11 07:15:50|2921.01|2921.01|2921.35|2921.35|2921.35|2921.35|2921.01|2921.01|0
1652253360000|2022-05-11 07:16:00|2921.55|2921.55|2922.06|2922.06|2922.06|2922.06|2921.55|2921.55|0
1652253370000|2022-05-11 07:16:10|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|2922.1|0
1652253380000|2022-05-11 07:16:20|2922.26|2922.26|2922.59|2922.59|2922.59|2922.59|2922.26|2922.26|0
1652253390000|2022-05-11 07:16:30|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|2923.26|0
1652253400000|2022-05-11 07:16:40|2923.1|2923.1|2923.37|2923.37|2923.37|2923.37|2923.1|2923.1|0
1652253420000|2022-05-11 07:17:00|2923.53|2923.53|2923.2|2923.2|2923.53|2923.53|2923.2|2923.2|0
1652253430000|2022-05-11 07:17:10|2923.35|2923.35|2923.9|2923.9|2923.9|2923.9|2923.35|2923.35|0
1652253440000|2022-05-11 07:17:20|2924.36|2924.36|2924.41|2924.41|2924.41|2924.41|2924.36|2924.36|0
1652253460000|2022-05-11 07:17:40|2924.08|2924.08|2924.16|2924.16|2924.16|2924.16|2924|2924|0
1652253480000|2022-05-11 07:18:00|2923.89|2923.89|2923.78|2923.78|2923.89|2923.89|2923.78|2923.78|0
1652253490000|2022-05-11 07:18:10|2923.41|2923.41|2923.33|2923.33|2923.41|2923.41|2923.33|2923.33|0
1652253500000|2022-05-11 07:18:20|2922.66|2922.66|2922.03|2922.03|2922.66|2922.66|2921.94|2921.94|0
1652253510000|2022-05-11 07:18:30|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|2921.41|0
1652253520000|2022-05-11 07:18:40|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|2921.75|0
1652253530000|2022-05-11 07:18:50|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|2921.5|0
1652253550000|2022-05-11 07:19:10|2921.17|2921.17|2920.96|2920.96|2921.17|2921.17|2920.96|2920.96|0
1652253560000|2022-05-11 07:19:20|2921.63|2921.63|2921.96|2921.96|2921.96|2921.96|2921.63|2921.63|0
1652253570000|2022-05-11 07:19:30|2921.4|2921.4|2921.4|2921.4|2921.4|2921.4|2921.18|2921.18|0
1652253580000|2022-05-11 07:19:40|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|2921.32|0
1652253590000|2022-05-11 07:19:50|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|2921.37|0
1652253600000|2022-05-11 07:20:00|2921.16|2921.16|2921|2921|2921.16|2921.16|2921|2921|0
1652253610000|2022-05-11 07:20:10|2921.04|2921.04|2921.28|2921.28|2921.28|2921.28|2921.04|2921.04|0
1652253620000|2022-05-11 07:20:20|2921.4|2921.4|2921.64|2921.64|2921.8|2921.8|2921.4|2921.4|0
1652253630000|2022-05-11 07:20:30|2921.72|2921.72|2921.27|2921.27|2921.72|2921.72|2921.27|2921.27|0
1652253640000|2022-05-11 07:20:40|2920.6|2920.6|2920.76|2920.76|2920.76|2920.76|2920.6|2920.6|0
1652253650000|2022-05-11 07:20:50|2920.63|2920.63|2919.84|2919.84|2920.63|2920.63|2919.73|2919.73|0
1652253660000|2022-05-11 07:21:00|2919.6|2919.6|2919.12|2919.12|2919.6|2919.6|2918.95|2918.95|0
1652253670000|2022-05-11 07:21:10|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|2919.2|0
1652253680000|2022-05-11 07:21:20|2919.12|2919.12|2919.12|2919.12|2919.12|2919.12|2918.45|2918.45|0
1652253690000|2022-05-11 07:21:30|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|2918.91|0
1652253700000|2022-05-11 07:21:40|2918.87|2918.87|2918.53|2918.53|2919.03|2919.03|2918.53|2918.53|0
1652253710000|2022-05-11 07:21:50|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|2918.69|0
1652253720000|2022-05-11 07:22:00|2918.79|2918.79|2916.62|2916.62|2918.87|2918.87|2916.62|2916.62|0
